Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 121.50 | 124.00 | 121.50 | 124.00 | 75.876 | 2,957 |
| 2022-09-21 | 121.00 | 123.50 | 121.00 | 123.50 | 75.570 | 4,170 |
| 2022-09-20 | 122.50 | 124.00 | 121.00 | 121.00 | 74.040 | 4,064 |
| 2022-09-19 | 125.00 | 125.00 | 122.00 | 123.00 | 75.264 | 4,275 |
| 2022-09-16 | 126.00 | 126.00 | 120.50 | 123.00 | 75.264 | 9,723 |
| 2022-09-15 | 123.50 | 126.00 | 123.50 | 126.00 | 77.099 | 604 |
| 2022-09-14 | 126.00 | 127.00 | 124.00 | 125.50 | 76.793 | 492 |
| 2022-09-13 | 127.00 | 128.00 | 124.00 | 125.50 | 76.793 | 2,154 |
| 2022-09-12 | 123.50 | 125.00 | 123.50 | 125.00 | 76.488 | 3,910 |
| 2022-09-09 | 123.50 | 123.50 | 122.00 | 123.00 | 75.264 | 1,180 |
| 2022-09-08 | 122.50 | 124.00 | 122.00 | 124.00 | 75.876 | 950 |
| 2022-09-07 | 122.50 | 122.50 | 122.00 | 122.00 | 74.652 | 1,254 |
| 2022-09-06 | 124.00 | 124.00 | 122.50 | 122.50 | 74.958 | 326 |
| 2022-09-05 | 123.00 | 123.00 | 122.00 | 122.50 | 74.958 | 839 |
| 2022-09-02 | 123.00 | 124.50 | 122.50 | 124.50 | 76.182 | 961 |
| 2022-09-01 | 124.50 | 124.50 | 122.50 | 123.00 | 75.264 | 733 |
| 2022-08-31 | 125.50 | 125.50 | 125.00 | 125.00 | 76.488 | 260 |
| 2022-08-30 | 125.00 | 125.50 | 124.00 | 125.00 | 76.488 | 1,857 |
| 2022-08-29 | 127.00 | 127.00 | 124.00 | 124.00 | 75.876 | 3,274 |
| 2022-08-26 | 128.50 | 128.50 | 127.00 | 127.00 | 77.711 | 2,647 |
| 2022-08-25 | 126.50 | 128.50 | 126.50 | 128.50 | 78.629 | 4,911 |
| 2022-08-24 | 125.00 | 126.50 | 125.00 | 126.50 | 77.405 | 2,099 |
| 2022-08-23 | 125.50 | 126.50 | 125.00 | 125.00 | 76.488 | 2,562 |
| 2022-08-22 | 127.00 | 127.00 | 125.50 | 125.50 | 76.793 | 5,999 |
| 2022-08-19 | 127.50 | 127.50 | 125.50 | 125.50 | 76.793 | 6,367 |
| 2022-08-18 | 126.00 | 128.00 | 126.00 | 126.50 | 77.405 | 3,394 |
| 2022-08-17 | 127.50 | 128.50 | 126.00 | 126.00 | 77.099 | 1,904 |
| 2022-08-16 | 128.50 | 128.50 | 125.50 | 127.00 | 77.711 | 7,611 |
| 2022-08-15 | 128.00 | 129.50 | 126.50 | 128.00 | 78.323 | 2,498 |
| 2022-08-12 | 128.00 | 128.00 | 127.50 | 128.00 | 78.323 | 765 |
| 2022-08-11 | 126.50 | 128.00 | 126.50 | 128.00 | 78.323 | 1,875 |
| 2022-08-10 | 125.50 | 128.00 | 125.50 | 128.00 | 78.323 | 1,296 |
| 2022-08-09 | 129.50 | 129.50 | 125.50 | 126.00 | 77.099 | 3,343 |
| 2022-08-08 | 127.00 | 130.00 | 126.00 | 130.00 | 79.547 | 21,001 |
| 2022-08-05 | 128.00 | 128.00 | 126.00 | 126.50 | 77.405 | 1,407 |
| 2022-08-04 | 126.50 | 128.00 | 126.50 | 127.00 | 77.711 | 9,899 |
| 2022-08-03 | 125.50 | 126.00 | 124.00 | 126.00 | 77.099 | 7,228 |
| 2022-08-02 | 123.50 | 126.00 | 123.50 | 125.50 | 76.793 | 3,457 |
| 2022-08-01 | 126.00 | 128.00 | 124.00 | 126.00 | 77.099 | 8,596 |
| 2022-07-29 | 126.00 | 126.00 | 124.00 | 126.00 | 77.099 | 2,166 |
| 2022-07-28 | 123.00 | 127.50 | 123.00 | 124.00 | 75.876 | 2,848 |
| 2022-07-27 | 123.00 | 123.00 | 121.50 | 123.00 | 75.264 | 766 |
| 2022-07-26 | 122.00 | 123.00 | 121.50 | 123.00 | 75.264 | 1,229 |
| 2022-07-25 | 122.00 | 123.50 | 122.00 | 122.00 | 74.652 | 973 |
| 2022-07-22 | 124.00 | 124.00 | 121.00 | 121.00 | 74.040 | 1,529 |
| 2022-07-21 | 122.00 | 124.00 | 122.00 | 122.50 | 74.958 | 4,290 |
| 2022-07-20 | 122.00 | 123.50 | 122.00 | 122.00 | 74.652 | 1,443 |
| 2022-07-19 | 123.50 | 124.00 | 122.00 | 123.50 | 75.570 | 595 |
| 2022-07-18 | 122.50 | 124.50 | 122.50 | 124.00 | 75.876 | 853 |
| 2022-07-15 | 123.00 | 123.00 | 120.50 | 122.50 | 74.958 | 1,185 |
| 2022-07-14 | 121.50 | 122.50 | 120.50 | 122.50 | 74.958 | 1,027 |
| 2022-07-13 | 121.00 | 123.00 | 121.00 | 123.00 | 75.264 | 2,205 |
| 2022-07-12 | 123.00 | 123.00 | 120.00 | 123.00 | 75.264 | 1,856 |
| 2022-07-11 | 124.00 | 126.00 | 124.00 | 124.00 | 75.876 | 270 |
| 2022-07-08 | 126.50 | 126.50 | 124.00 | 124.00 | 75.876 | 1,523 |
| 2022-07-07 | 125.50 | 127.50 | 125.50 | 126.00 | 77.099 | 501 |
| 2022-07-06 | 127.00 | 127.00 | 125.00 | 126.50 | 77.405 | 676 |
| 2022-07-05 | 129.00 | 129.00 | 124.50 | 127.00 | 77.711 | 1,695 |
| 2022-07-04 | 128.00 | 128.00 | 124.50 | 127.00 | 77.711 | 1,043 |
| 2022-07-01 | 127.50 | 128.00 | 127.00 | 128.00 | 78.323 | 958 |
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.