Føroya Banki historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	183.50	183.50	179.50	180.00	110.14	3,062
2023-03-08	177.00	183.00	177.00	183.00	111.98	5,495
2023-03-07	173.00	177.00	171.00	176.50	108.00	8,801
2023-03-06	175.50	177.00	172.00	172.50	105.55	5,727
2023-03-03	179.00	179.00	175.00	175.50	107.39	52,538
2023-03-02	183.00	183.00	177.00	179.00	109.53	15,769
2023-03-01	183.00	184.00	180.00	180.50	110.45	6,041
2023-02-28	182.50	182.50	180.00	181.00	110.75	49,627
2023-02-27	179.00	184.50	179.00	182.50	111.67	68,558
2023-02-24	174.00	179.00	173.00	179.00	109.53	26,963
2023-02-23	173.50	176.00	171.00	173.00	105.86	67,426
2023-02-22	172.00	173.50	167.50	171.00	104.63	4,037
2023-02-21	173.50	175.50	170.50	172.00	105.25	11,724
2023-02-20	179.00	179.00	173.50	174.00	106.47	8,390
2023-02-17	178.50	180.00	166.50	179.00	109.53	9,787
2023-02-16	178.50	180.00	176.00	178.50	109.22	5,306
2023-02-15	177.50	178.50	175.00	177.50	108.61	3,679
2023-02-14	175.00	177.50	174.50	176.00	107.69	1,398
2023-02-13	173.50	176.50	166.50	174.00	106.47	8,577
2023-02-10	178.50	178.50	174.50	174.50	106.78	9,248
2023-02-09	176.00	180.50	176.00	178.50	109.22	13,948
2023-02-08	167.00	174.50	166.00	174.50	106.78	15,040
2023-02-07	163.50	168.50	161.00	166.00	101.58	7,787
2023-02-06	161.00	163.50	161.00	163.50	100.05	7,785
2023-02-03	158.00	160.00	157.50	159.00	97.292	5,794
2023-02-02	160.00	160.00	157.00	158.00	96.680	6,754
2023-02-01	157.00	160.00	157.00	160.00	97.904	11,223
2023-01-31	156.50	159.00	153.00	156.00	95.456	8,684
2023-01-30	155.00	158.50	153.50	156.50	95.762	13,746
2023-01-27	149.00	155.50	149.00	155.00	94.845	29,599
2023-01-26	147.50	149.50	146.00	148.50	90.867	880
2023-01-25	150.00	150.00	147.00	147.50	90.255	5,116
2023-01-24	144.50	150.00	144.50	150.00	91.785	6,266
2023-01-23	145.00	147.50	144.50	145.50	89.031	3,379
2023-01-20	144.50	148.00	144.00	144.50	88.420	4,402
2023-01-19	144.50	145.00	142.50	145.00	88.726	2,244
2023-01-18	145.00	145.00	143.50	144.50	88.420	2,544
2023-01-17	145.00	145.00	143.00	143.00	87.502	954
2023-01-16	145.00	145.00	142.00	145.00	88.726	1,781
2023-01-13	144.50	145.00	141.50	145.00	88.726	5,028
2023-01-12	143.00	145.00	140.50	143.00	87.502	5,326
2023-01-11	143.00	143.00	140.00	143.00	87.502	4,055
2023-01-10	139.00	143.00	139.00	142.00	86.890	6,247
2023-01-09	139.00	144.50	138.50	144.00	88.114	10,890
2023-01-06	139.00	139.50	138.50	139.50	85.360	2,422
2023-01-05	139.00	139.50	137.50	139.00	85.054	2,115
2023-01-04	139.00	139.00	137.50	138.50	84.748	3,516
2023-01-03	136.50	137.00	135.50	137.00	83.830	4,052
2023-01-02	134.00	137.00	134.00	135.50	82.912	2,168
2022-12-30	135.00	137.50	133.00	136.00	83.218	2,798
2022-12-29	137.00	138.00	135.00	137.00	83.830	3,138
2022-12-28	137.00	138.00	135.00	135.00	82.607	2,678
2022-12-27	137.50	137.50	135.00	137.00	83.830	5,642
2022-12-23	132.00	135.00	131.00	135.00	82.607	4,675
2022-12-22	131.00	132.50	130.00	132.00	80.771	7,105
2022-12-21	130.00	131.00	128.00	130.50	79.853	334
2022-12-20	129.50	131.50	128.00	130.00	79.547	7,629
2022-12-19	129.50	132.50	127.00	130.00	79.547	11,198
2022-12-16	128.50	129.00	126.00	129.00	78.935	3,443
2022-12-15	127.00	128.50	126.50	128.50	78.629	1,284

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	21.0400 DKK
2025-03-28	36.4600 DKK
2024-03-22	8.3300 DKK
2023-04-03	26.0400 DKK
2022-03-28	40.2100 DKK
2021-10-25	46.8000 DKK
2021-03-29	5.0000 DKK
2019-03-22	7.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.