Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 128.00 | 130.00 | 124.50 | 127.00 | 77.711 | 5,290 |
| 2022-12-13 | 127.50 | 129.50 | 126.50 | 128.00 | 78.323 | 4,756 |
| 2022-12-12 | 128.00 | 128.00 | 125.50 | 128.00 | 78.323 | 1,528 |
| 2022-12-09 | 128.00 | 129.00 | 124.00 | 127.00 | 77.711 | 3,497 |
| 2022-12-08 | 126.50 | 127.00 | 126.00 | 127.00 | 77.711 | 422 |
| 2022-12-07 | 128.00 | 128.00 | 126.00 | 127.00 | 77.711 | 750 |
| 2022-12-06 | 126.50 | 128.00 | 124.00 | 127.00 | 77.711 | 3,051 |
| 2022-12-05 | 125.00 | 126.00 | 124.00 | 126.00 | 77.099 | 15,096 |
| 2022-12-02 | 125.00 | 125.00 | 123.50 | 124.50 | 76.182 | 3,478 |
| 2022-12-01 | 125.00 | 125.00 | 123.00 | 123.00 | 75.264 | 539 |
| 2022-11-30 | 125.00 | 125.00 | 123.00 | 125.00 | 76.488 | 684 |
| 2022-11-29 | 125.00 | 125.00 | 123.00 | 125.00 | 76.488 | 1,882 |
| 2022-11-28 | 123.00 | 125.00 | 123.00 | 125.00 | 76.488 | 521 |
| 2022-11-25 | 123.00 | 125.00 | 123.00 | 125.00 | 76.488 | 280 |
| 2022-11-24 | 124.50 | 128.00 | 122.00 | 123.50 | 75.570 | 19,147 |
| 2022-11-23 | 126.00 | 126.00 | 124.00 | 126.00 | 77.099 | 2,192 |
| 2022-11-22 | 122.00 | 126.00 | 122.00 | 126.00 | 77.099 | 5,089 |
| 2022-11-21 | 124.00 | 124.00 | 122.00 | 123.50 | 75.570 | 1,347 |
| 2022-11-18 | 124.00 | 124.00 | 122.50 | 124.00 | 75.876 | 1,106 |
| 2022-11-17 | 123.00 | 123.50 | 122.50 | 123.50 | 75.570 | 7,962 |
| 2022-11-16 | 121.50 | 124.00 | 121.50 | 122.50 | 74.958 | 656 |
| 2022-11-15 | 121.00 | 122.50 | 121.00 | 121.50 | 74.346 | 1,049 |
| 2022-11-14 | 122.50 | 124.00 | 121.00 | 122.50 | 74.958 | 1,319 |
| 2022-11-11 | 120.50 | 126.00 | 120.00 | 122.50 | 74.958 | 12,481 |
| 2022-11-10 | 120.00 | 122.00 | 120.00 | 122.00 | 74.652 | 18,558 |
| 2022-11-09 | 121.50 | 121.50 | 119.00 | 120.00 | 73.428 | 846 |
| 2022-11-08 | 120.00 | 121.00 | 119.00 | 120.00 | 73.428 | 10,940 |
| 2022-11-07 | 120.00 | 120.00 | 118.00 | 120.00 | 73.428 | 2,165 |
| 2022-11-04 | 120.50 | 120.50 | 119.50 | 120.00 | 73.428 | 2,304 |
| 2022-11-03 | 121.00 | 121.00 | 117.50 | 120.50 | 73.734 | 1,354 |
| 2022-11-02 | 120.50 | 120.50 | 119.00 | 119.00 | 72.816 | 286 |
| 2022-11-01 | 120.00 | 120.00 | 119.00 | 119.50 | 73.122 | 471 |
| 2022-10-31 | 120.00 | 120.00 | 115.50 | 120.00 | 73.428 | 1,870 |
| 2022-10-28 | 120.50 | 120.50 | 118.50 | 120.00 | 73.428 | 2,082 |
| 2022-10-27 | 118.50 | 120.00 | 118.00 | 120.00 | 73.428 | 1,323 |
| 2022-10-26 | 120.00 | 120.00 | 118.50 | 118.50 | 72.510 | 1,449 |
| 2022-10-25 | 118.50 | 118.50 | 117.00 | 118.00 | 72.204 | 1,000 |
| 2022-10-24 | 117.00 | 117.50 | 117.00 | 117.50 | 71.898 | 1,279 |
| 2022-10-21 | 117.50 | 117.50 | 117.50 | 117.50 | 71.898 | 271 |
| 2022-10-20 | 118.00 | 119.00 | 117.50 | 117.50 | 71.898 | 1,016 |
| 2022-10-19 | 116.50 | 118.50 | 115.50 | 118.00 | 72.204 | 1,692 |
| 2022-10-18 | 118.00 | 118.00 | 115.50 | 116.50 | 71.286 | 762 |
| 2022-10-17 | 118.00 | 119.50 | 115.00 | 119.00 | 72.816 | 875 |
| 2022-10-14 | 116.50 | 119.50 | 116.50 | 118.00 | 72.204 | 1,400 |
| 2022-10-13 | 116.00 | 116.00 | 116.00 | 116.00 | 70.980 | 700 |
| 2022-10-12 | 117.00 | 121.00 | 117.00 | 117.50 | 71.898 | 1,139 |
| 2022-10-11 | 117.00 | 118.00 | 115.00 | 116.00 | 70.980 | 1,018 |
| 2022-10-10 | 117.00 | 118.50 | 117.00 | 117.00 | 71.592 | 1,696 |
| 2022-10-07 | 117.50 | 120.00 | 117.50 | 118.00 | 72.204 | 1,043 |
| 2022-10-06 | 120.00 | 120.00 | 116.50 | 117.50 | 71.898 | 3,766 |
| 2022-10-05 | 121.00 | 121.00 | 118.00 | 120.00 | 73.428 | 363 |
| 2022-10-04 | 119.00 | 121.00 | 119.00 | 121.00 | 74.040 | 1,545 |
| 2022-10-03 | 120.50 | 120.50 | 115.00 | 118.50 | 72.510 | 2,487 |
| 2022-09-30 | 115.50 | 120.00 | 115.00 | 118.00 | 72.204 | 2,680 |
| 2022-09-29 | 119.00 | 120.50 | 114.00 | 116.50 | 71.286 | 3,489 |
| 2022-09-28 | 119.50 | 121.50 | 119.00 | 119.00 | 72.816 | 615 |
| 2022-09-27 | 122.00 | 122.50 | 120.50 | 122.00 | 74.652 | 638 |
| 2022-09-26 | 120.00 | 122.00 | 118.00 | 122.00 | 74.652 | 2,148 |
| 2022-09-23 | 123.00 | 124.50 | 122.00 | 122.00 | 74.652 | 141 |
| 2022-09-22 | 121.50 | 124.00 | 121.50 | 124.00 | 75.876 | 2,957 |
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.