Føroya Banki historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	141.00	141.00	134.00	135.00	82.607	14,832
2022-03-28	150.00	151.00	135.50	141.00	86.278	17,521
2022-03-25	174.50	177.50	174.50	174.50	82.172	19,195
2022-03-24	175.50	177.00	172.50	174.00	81.937	10,809
2022-03-23	177.50	177.50	174.50	175.00	82.408	8,517
2022-03-22	189.50	204.00	176.00	177.50	83.585	36,923
2022-03-21	175.00	177.00	174.00	174.50	82.172	24,727
2022-03-18	168.50	175.00	168.00	174.50	82.172	24,188
2022-03-17	167.50	170.00	167.50	169.50	79.818	17,407
2022-03-16	165.50	167.00	165.00	167.00	78.640	2,924
2022-03-15	167.00	167.00	165.00	165.50	77.934	3,728
2022-03-14	165.00	167.00	163.50	167.00	78.640	10,979
2022-03-11	164.50	165.00	162.50	164.00	77.228	1,735
2022-03-10	161.00	164.50	160.50	164.50	77.463	1,709
2022-03-09	159.00	162.00	158.00	159.50	75.109	6,018
2022-03-08	160.00	162.00	157.00	158.00	74.402	6,328
2022-03-07	167.00	168.50	158.00	160.00	75.344	7,655
2022-03-04	168.50	168.50	164.00	167.00	78.640	3,295
2022-03-03	166.50	168.50	163.50	167.00	78.640	10,077
2022-03-02	171.50	171.50	162.50	166.50	78.405	12,061
2022-03-01	168.50	171.50	166.50	171.50	80.759	5,226
2022-02-28	166.50	172.00	165.00	168.50	79.347	12,539
2022-02-25	147.00	163.00	147.00	162.50	76.521	29,521
2022-02-24	148.50	151.50	144.00	146.50	68.987	3,179
2022-02-23	152.00	153.50	151.00	153.00	72.048	1,509
2022-02-22	148.50	153.50	148.50	152.00	71.577	1,944
2022-02-21	156.00	156.00	146.50	148.00	69.693	2,282
2022-02-18	151.50	153.00	151.00	152.50	71.812	1,128
2022-02-17	151.50	152.50	151.00	152.50	71.812	1,019
2022-02-16	151.00	152.50	151.00	152.50	71.812	233
2022-02-15	153.00	154.00	150.50	153.00	72.048	558
2022-02-14	155.50	155.50	148.00	153.00	72.048	5,442
2022-02-11	153.00	156.00	152.50	156.00	73.460	627
2022-02-10	153.00	155.00	152.50	152.50	71.812	3,038
2022-02-09	150.00	153.00	150.00	152.50	71.812	4,940
2022-02-08	152.00	152.50	150.00	150.50	70.870	4,729
2022-02-07	150.50	151.00	150.50	151.00	71.106	742
2022-02-04	152.50	153.50	150.50	151.00	71.106	3,268
2022-02-03	151.00	156.00	149.50	152.50	71.812	6,440
2022-02-02	151.50	151.50	148.50	150.50	70.870	4,065
2022-02-01	151.50	152.00	149.00	151.00	71.106	1,582
2022-01-31	153.00	153.00	149.00	149.00	70.164	5,237
2022-01-28	148.00	152.00	146.00	150.00	70.635	2,874
2022-01-27	152.00	152.00	145.50	146.00	68.751	4,839
2022-01-26	144.00	148.00	144.00	148.00	69.693	3,005
2022-01-25	144.00	144.50	141.50	142.00	66.868	1,004
2022-01-24	148.50	149.00	141.50	143.50	67.574	5,861
2022-01-21	149.00	151.00	148.50	148.50	69.929	1,670
2022-01-20	150.00	151.00	148.50	151.00	71.106	2,995
2022-01-19	150.00	152.50	149.50	150.00	70.635	2,367
2022-01-18	153.00	153.00	148.50	149.50	70.400	2,969
2022-01-17	158.00	159.00	152.00	153.00	72.048	3,325
2022-01-14	167.00	167.50	153.50	154.50	72.754	12,456
2022-01-13	148.00	165.00	147.50	165.00	77.699	13,032
2022-01-12	146.00	148.00	144.50	148.00	69.693	32,533
2022-01-11	146.00	146.00	145.00	145.50	68.516	3,347
2022-01-10	146.00	146.00	145.00	146.00	68.751	2,439
2022-01-07	144.50	146.00	144.50	146.00	68.751	21,433
2022-01-06	144.00	144.50	143.00	144.50	68.045	14,261
2022-01-05	143.50	143.50	142.50	143.50	67.574	10,330

← NewerPage 20 of 21 · 1,257 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.