Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 127.50 | 129.00 | 127.50 | 127.50 | 78.017 | 243 |
| 2022-06-29 | 127.50 | 129.50 | 127.50 | 128.00 | 78.323 | 67 |
| 2022-06-28 | 129.50 | 129.50 | 129.00 | 129.00 | 78.935 | 1,990 |
| 2022-06-27 | 129.00 | 129.50 | 128.00 | 129.50 | 79.241 | 544 |
| 2022-06-24 | 126.00 | 129.00 | 126.00 | 129.00 | 78.935 | 640 |
| 2022-06-23 | 129.50 | 129.50 | 125.50 | 126.00 | 77.099 | 2,641 |
| 2022-06-22 | 130.00 | 131.50 | 125.50 | 129.50 | 79.241 | 3,036 |
| 2022-06-21 | 125.50 | 132.50 | 125.00 | 132.50 | 81.077 | 11,017 |
| 2022-06-20 | 124.00 | 126.50 | 124.00 | 126.50 | 77.405 | 2,786 |
| 2022-06-17 | 123.00 | 124.50 | 123.00 | 124.00 | 75.876 | 777 |
| 2022-06-16 | 126.50 | 126.50 | 123.50 | 125.00 | 76.488 | 805 |
| 2022-06-15 | 129.00 | 129.00 | 126.50 | 126.50 | 77.405 | 1,368 |
| 2022-06-14 | 129.50 | 130.00 | 125.00 | 129.00 | 78.935 | 4,425 |
| 2022-06-13 | 130.50 | 130.50 | 128.00 | 128.00 | 78.323 | 2,263 |
| 2022-06-10 | 131.50 | 131.50 | 129.00 | 130.00 | 79.547 | 2,005 |
| 2022-06-09 | 131.50 | 132.00 | 130.00 | 131.50 | 80.465 | 527 |
| 2022-06-08 | 129.50 | 133.00 | 129.50 | 133.00 | 81.383 | 2,417 |
| 2022-06-07 | 132.50 | 132.50 | 129.00 | 131.50 | 80.465 | 2,144 |
| 2022-06-03 | 132.50 | 133.00 | 131.00 | 132.00 | 80.771 | 10,877 |
| 2022-06-02 | 133.00 | 133.00 | 130.50 | 132.50 | 81.077 | 963 |
| 2022-06-01 | 132.50 | 132.50 | 131.00 | 132.50 | 81.077 | 1,270 |
| 2022-05-31 | 131.50 | 132.00 | 129.50 | 132.00 | 80.771 | 2,674 |
| 2022-05-30 | 130.50 | 132.00 | 130.00 | 130.00 | 79.547 | 2,356 |
| 2022-05-25 | 131.00 | 132.00 | 129.50 | 130.50 | 79.853 | 6,412 |
| 2022-05-24 | 129.00 | 131.00 | 127.50 | 130.50 | 79.853 | 6,027 |
| 2022-05-23 | 127.00 | 129.50 | 125.50 | 128.00 | 78.323 | 4,510 |
| 2022-05-20 | 128.50 | 128.50 | 125.50 | 127.00 | 77.711 | 586 |
| 2022-05-19 | 126.50 | 128.00 | 126.00 | 128.00 | 78.323 | 925 |
| 2022-05-18 | 128.50 | 128.50 | 127.00 | 127.00 | 77.711 | 2,746 |
| 2022-05-17 | 128.50 | 128.50 | 125.00 | 126.00 | 77.099 | 3,070 |
| 2022-05-16 | 124.00 | 129.00 | 124.00 | 129.00 | 78.935 | 4,434 |
| 2022-05-12 | 124.00 | 124.50 | 123.00 | 123.00 | 75.264 | 1,591 |
| 2022-05-11 | 121.50 | 125.00 | 121.00 | 123.00 | 75.264 | 5,443 |
| 2022-05-10 | 119.00 | 120.00 | 115.50 | 118.00 | 72.204 | 3,417 |
| 2022-05-09 | 119.00 | 123.00 | 118.00 | 119.00 | 72.816 | 7,756 |
| 2022-05-06 | 123.00 | 123.00 | 118.00 | 121.00 | 74.040 | 5,796 |
| 2022-05-05 | 124.50 | 125.50 | 123.00 | 124.50 | 76.182 | 3,256 |
| 2022-05-04 | 125.00 | 125.00 | 122.50 | 124.50 | 76.182 | 2,191 |
| 2022-05-03 | 125.00 | 125.50 | 122.00 | 122.50 | 74.958 | 5,116 |
| 2022-05-02 | 125.00 | 127.50 | 123.50 | 123.50 | 75.570 | 5,364 |
| 2022-04-29 | 125.00 | 127.00 | 122.50 | 125.00 | 76.488 | 4,617 |
| 2022-04-28 | 127.00 | 128.00 | 125.00 | 125.00 | 76.488 | 4,071 |
| 2022-04-27 | 126.00 | 128.50 | 126.00 | 127.50 | 78.017 | 1,930 |
| 2022-04-26 | 127.50 | 128.50 | 126.00 | 128.50 | 78.629 | 2,423 |
| 2022-04-25 | 127.50 | 127.50 | 126.00 | 126.00 | 77.099 | 2,280 |
| 2022-04-22 | 129.00 | 129.00 | 127.50 | 127.50 | 78.017 | 1,368 |
| 2022-04-21 | 127.50 | 128.50 | 127.00 | 128.50 | 78.629 | 2,703 |
| 2022-04-20 | 125.00 | 129.00 | 124.00 | 128.50 | 78.629 | 4,306 |
| 2022-04-19 | 130.00 | 130.00 | 123.00 | 123.00 | 75.264 | 5,145 |
| 2022-04-13 | 122.00 | 124.50 | 122.00 | 124.00 | 75.876 | 3,610 |
| 2022-04-12 | 121.50 | 122.50 | 120.50 | 122.00 | 74.652 | 2,212 |
| 2022-04-11 | 125.50 | 125.50 | 120.00 | 121.50 | 74.346 | 7,406 |
| 2022-04-08 | 126.50 | 128.00 | 123.00 | 124.00 | 75.876 | 9,736 |
| 2022-04-07 | 126.50 | 127.50 | 125.00 | 126.00 | 77.099 | 52,187 |
| 2022-04-06 | 129.50 | 129.50 | 125.50 | 126.00 | 77.099 | 3,935 |
| 2022-04-05 | 130.00 | 131.00 | 129.00 | 130.00 | 79.547 | 28,186 |
| 2022-04-04 | 132.00 | 132.00 | 127.50 | 129.50 | 79.241 | 26,933 |
| 2022-04-01 | 130.00 | 130.00 | 123.50 | 129.50 | 79.241 | 12,981 |
| 2022-03-31 | 134.00 | 134.00 | 127.00 | 127.50 | 78.017 | 15,873 |
| 2022-03-30 | 136.50 | 137.50 | 133.50 | 133.50 | 81.689 | 6,906 |
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.