Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 276.00 | 279.50 | 273.00 | 275.50 | 275.50 | 5,823 |
| 2026-07-23 | 276.00 | 279.00 | 276.00 | 276.00 | 276.00 | 1,261 |
| 2026-07-22 | 279.50 | 283.00 | 276.00 | 276.00 | 276.00 | 2,787 |
| 2026-07-21 | 274.50 | 283.00 | 274.50 | 279.50 | 279.50 | 2,347 |
| 2026-07-20 | 276.50 | 280.00 | 273.00 | 274.00 | 274.00 | 4,537 |
| 2026-07-17 | 274.50 | 279.50 | 270.50 | 276.50 | 276.50 | 3,751 |
| 2026-07-16 | 273.00 | 276.50 | 272.00 | 273.50 | 273.50 | 4,849 |
| 2026-07-15 | 270.00 | 273.00 | 266.50 | 272.00 | 272.00 | 1,685 |
| 2026-07-14 | 270.00 | 271.50 | 265.50 | 269.00 | 269.00 | 3,058 |
| 2026-07-13 | 268.00 | 276.50 | 268.00 | 269.50 | 269.50 | 7,397 |
| 2026-07-10 | 270.50 | 270.50 | 264.00 | 265.50 | 265.50 | 2,756 |
| 2026-07-09 | 264.50 | 271.00 | 263.50 | 268.00 | 268.00 | 4,367 |
| 2026-07-08 | 262.00 | 264.50 | 257.00 | 262.50 | 262.50 | 4,237 |
| 2026-07-07 | 263.00 | 268.50 | 260.00 | 260.00 | 260.00 | 3,746 |
| 2026-07-06 | 263.50 | 267.00 | 263.00 | 263.00 | 263.00 | 4,561 |
| 2026-07-03 | 261.00 | 266.00 | 259.50 | 263.00 | 263.00 | 6,195 |
| 2026-07-02 | 254.50 | 263.50 | 254.50 | 260.50 | 260.50 | 3,812 |
| 2026-07-01 | 254.00 | 258.00 | 253.00 | 254.00 | 254.00 | 2,288 |
| 2026-06-30 | 253.00 | 258.50 | 251.00 | 253.00 | 253.00 | 5,381 |
| 2026-06-29 | 252.00 | 255.50 | 250.50 | 250.50 | 250.50 | 4,063 |
| 2026-06-26 | 252.50 | 256.00 | 250.50 | 254.00 | 254.00 | 2,203 |
| 2026-06-25 | 255.00 | 256.50 | 251.00 | 252.50 | 252.50 | 2,377 |
| 2026-06-24 | 254.00 | 255.50 | 250.50 | 255.00 | 255.00 | 3,308 |
| 2026-06-23 | 261.00 | 261.00 | 255.00 | 255.50 | 255.50 | 4,657 |
| 2026-06-22 | 262.00 | 264.00 | 259.00 | 261.00 | 261.00 | 3,543 |
| 2026-06-19 | 261.50 | 264.00 | 259.50 | 261.50 | 261.50 | 6,821 |
| 2026-06-18 | 258.00 | 275.00 | 255.00 | 261.00 | 261.00 | 15,151 |
| 2026-06-17 | 258.00 | 261.50 | 255.50 | 256.00 | 256.00 | 3,200 |
| 2026-06-16 | 258.00 | 260.50 | 256.00 | 257.50 | 257.50 | 1,498 |
| 2026-06-15 | 258.00 | 261.50 | 256.00 | 257.50 | 257.50 | 3,125 |
| 2026-06-12 | 255.50 | 263.50 | 254.00 | 255.50 | 255.50 | 16,943 |
| 2026-06-11 | 252.50 | 253.50 | 249.50 | 253.50 | 253.50 | 2,770 |
| 2026-06-10 | 250.00 | 253.50 | 247.50 | 248.00 | 248.00 | 7,552 |
| 2026-06-09 | 248.00 | 253.50 | 247.50 | 250.50 | 250.50 | 2,684 |
| 2026-06-08 | 249.00 | 252.00 | 244.00 | 247.50 | 247.50 | 3,793 |
| 2026-06-04 | 250.00 | 253.00 | 245.50 | 249.00 | 249.00 | 4,250 |
| 2026-06-03 | 248.50 | 251.50 | 247.50 | 248.50 | 248.50 | 2,575 |
| 2026-06-02 | 246.00 | 250.00 | 246.00 | 247.50 | 247.50 | 4,472 |
| 2026-06-01 | 254.50 | 260.00 | 245.50 | 245.50 | 245.50 | 9,368 |
| 2026-05-29 | 250.00 | 256.00 | 247.50 | 253.50 | 253.50 | 4,493 |
| 2026-05-28 | 244.50 | 253.50 | 243.50 | 245.50 | 245.50 | 7,688 |
| 2026-05-27 | 252.00 | 255.00 | 245.00 | 245.00 | 245.00 | 3,112 |
| 2026-05-26 | 246.50 | 254.00 | 246.00 | 251.50 | 251.50 | 13,619 |
| 2026-05-22 | 250.50 | 252.50 | 246.00 | 246.00 | 246.00 | 4,264 |
| 2026-05-21 | 250.50 | 252.50 | 247.50 | 250.00 | 250.00 | 7,629 |
| 2026-05-20 | 246.50 | 250.00 | 244.00 | 249.50 | 249.50 | 7,389 |
| 2026-05-19 | 245.50 | 250.50 | 244.50 | 247.00 | 247.00 | 8,638 |
| 2026-05-18 | 244.50 | 246.00 | 239.00 | 244.00 | 244.00 | 7,282 |
| 2026-05-13 | 243.00 | 247.00 | 240.00 | 244.50 | 244.50 | 5,973 |
| 2026-05-12 | 241.50 | 247.00 | 240.00 | 240.00 | 240.00 | 5,322 |
| 2026-05-11 | 245.00 | 248.00 | 242.00 | 242.00 | 242.00 | 4,344 |
| 2026-05-08 | 250.00 | 250.00 | 242.50 | 244.50 | 244.50 | 6,678 |
| 2026-05-07 | 239.00 | 249.50 | 239.00 | 247.50 | 247.50 | 5,531 |
| 2026-05-06 | 231.50 | 241.50 | 231.50 | 238.00 | 238.00 | 8,220 |
| 2026-05-05 | 230.50 | 234.00 | 228.00 | 230.50 | 230.50 | 5,577 |
| 2026-05-04 | 231.50 | 235.50 | 227.00 | 227.50 | 227.50 | 7,411 |
| 2026-05-01 | 227.00 | 232.50 | 227.00 | 229.50 | 229.50 | 5,424 |
| 2026-04-30 | 228.00 | 228.50 | 224.00 | 227.00 | 227.00 | 5,589 |
| 2026-04-29 | 233.00 | 234.50 | 228.00 | 228.50 | 228.50 | 6,223 |
| 2026-04-28 | 233.00 | 236.00 | 230.50 | 230.50 | 230.50 | 4,664 |
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.