Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 143.50 | 143.50 | 143.00 | 143.50 | 67.574 | 6,403 |
| 2022-01-03 | 144.50 | 144.50 | 142.00 | 143.50 | 67.574 | 3,354 |
| 2021-12-30 | 139.50 | 145.00 | 139.50 | 140.50 | 66.161 | 7,794 |
| 2021-12-29 | 141.00 | 142.50 | 138.00 | 141.50 | 66.632 | 3,350 |
| 2021-12-28 | 137.50 | 141.00 | 137.50 | 141.00 | 66.397 | 4,969 |
| 2021-12-27 | 139.50 | 140.00 | 135.00 | 137.50 | 64.749 | 8,374 |
| 2021-12-23 | 139.00 | 140.00 | 138.00 | 139.50 | 65.691 | 3,005 |
| 2021-12-22 | 138.00 | 139.00 | 136.00 | 138.00 | 64.984 | 2,629 |
| 2021-12-21 | 138.50 | 139.00 | 137.00 | 138.00 | 64.984 | 1,970 |
| 2021-12-20 | 140.00 | 140.00 | 138.50 | 139.00 | 65.455 | 6,721 |
| 2021-12-17 | 139.00 | 140.00 | 138.50 | 140.00 | 65.926 | 5,143 |
| 2021-12-16 | 138.50 | 139.50 | 138.50 | 139.00 | 65.455 | 2,200 |
| 2021-12-15 | 139.00 | 140.50 | 138.50 | 138.50 | 65.220 | 2,656 |
| 2021-12-14 | 140.00 | 141.00 | 139.00 | 140.00 | 65.926 | 2,992 |
| 2021-12-13 | 140.00 | 141.50 | 139.50 | 139.50 | 65.691 | 2,295 |
| 2021-12-10 | 140.00 | 140.00 | 138.50 | 140.00 | 65.926 | 3,805 |
| 2021-12-09 | 141.00 | 142.00 | 140.00 | 140.00 | 65.926 | 1,613 |
| 2021-12-08 | 142.50 | 142.50 | 140.50 | 141.00 | 66.397 | 1,831 |
| 2021-12-07 | 142.50 | 142.50 | 138.50 | 141.00 | 66.397 | 3,892 |
| 2021-12-06 | 142.00 | 142.50 | 139.00 | 142.50 | 67.103 | 5,516 |
| 2021-12-03 | 141.50 | 142.50 | 140.50 | 140.50 | 66.161 | 2,057 |
| 2021-12-02 | 140.00 | 143.00 | 140.00 | 142.50 | 67.103 | 2,545 |
| 2021-12-01 | 140.00 | 144.50 | 138.00 | 144.50 | 68.045 | 3,557 |
| 2021-11-30 | 143.50 | 144.50 | 138.00 | 138.00 | 64.984 | 3,096 |
| 2021-11-29 | 143.00 | 145.00 | 135.00 | 143.00 | 67.339 | 19,729 |
| 2021-11-26 | 146.00 | 146.00 | 142.00 | 142.00 | 66.868 | 5,053 |
| 2021-11-25 | 147.00 | 147.00 | 145.00 | 146.50 | 68.987 | 2,264 |
| 2021-11-24 | 146.00 | 147.00 | 143.50 | 147.00 | 69.222 | 3,330 |
| 2021-11-23 | 148.00 | 148.00 | 143.00 | 147.00 | 69.222 | 12,988 |
| 2021-11-22 | 148.50 | 149.50 | 148.00 | 148.00 | 69.693 | 4,890 |
| 2021-11-19 | 150.00 | 150.50 | 147.00 | 148.00 | 69.693 | 3,169 |
| 2021-11-18 | 152.50 | 152.50 | 150.00 | 150.00 | 70.635 | 2,060 |
| 2021-11-17 | 152.00 | 153.00 | 151.50 | 153.00 | 72.048 | 1,996 |
| 2021-11-16 | 153.50 | 153.50 | 152.00 | 152.00 | 71.577 | 4,004 |
| 2021-11-15 | 152.50 | 153.00 | 152.00 | 153.00 | 72.048 | 2,782 |
| 2021-11-12 | 152.50 | 152.50 | 151.00 | 152.00 | 71.577 | 6,028 |
| 2021-11-11 | 152.00 | 152.00 | 151.00 | 152.00 | 71.577 | 1,764 |
| 2021-11-10 | 152.50 | 152.50 | 151.50 | 152.00 | 71.577 | 5,685 |
| 2021-11-09 | 151.00 | 152.50 | 150.50 | 152.50 | 71.812 | 8,031 |
| 2021-11-08 | 150.00 | 151.00 | 149.50 | 150.50 | 70.870 | 9,052 |
| 2021-11-05 | 150.00 | 151.00 | 149.50 | 150.00 | 70.635 | 3,339 |
| 2021-11-04 | 150.00 | 150.50 | 149.00 | 150.50 | 70.870 | 3,857 |
| 2021-11-03 | 151.00 | 151.00 | 146.00 | 148.50 | 69.929 | 7,510 |
| 2021-11-02 | 145.00 | 153.50 | 145.00 | 151.00 | 71.106 | 22,713 |
| 2021-11-01 | 146.00 | 146.00 | 144.00 | 146.00 | 68.751 | 12,248 |
| 2021-10-29 | 145.00 | 146.00 | 143.50 | 145.00 | 68.281 | 14,244 |
| 2021-10-28 | 143.00 | 145.00 | 141.50 | 144.50 | 68.045 | 21,939 |
| 2021-10-27 | 141.00 | 145.50 | 141.00 | 141.50 | 66.632 | 27,949 |
| 2021-10-26 | 143.50 | 144.00 | 137.50 | 142.50 | 67.103 | 10,860 |
| 2021-10-25 | 130.00 | 145.00 | 128.00 | 143.50 | 67.574 | 62,007 |
| 2021-10-22 | 175.00 | 177.00 | 172.50 | 176.00 | 60.840 | 20,496 |
| 2021-10-21 | 173.50 | 176.00 | 172.00 | 175.00 | 60.495 | 4,363 |
| 2021-10-20 | 175.00 | 175.50 | 172.00 | 172.00 | 59.458 | 6,068 |
| 2021-10-19 | 171.50 | 176.00 | 171.50 | 176.00 | 60.840 | 8,338 |
| 2021-10-18 | 176.50 | 177.00 | 169.00 | 171.00 | 59.112 | 14,961 |
| 2021-10-15 | 175.50 | 177.00 | 172.50 | 176.50 | 61.013 | 28,028 |
| 2021-10-14 | 175.50 | 176.00 | 171.00 | 174.50 | 60.322 | 11,149 |
← NewerPage 21 of 21 · 1,257 trading days
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.