Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 233.00 | 236.50 | 230.00 | 231.50 | 231.50 | 7,366 |
| 2026-04-24 | 234.00 | 237.50 | 231.50 | 233.00 | 233.00 | 6,709 |
| 2026-04-23 | 243.50 | 243.50 | 234.50 | 234.50 | 234.50 | 4,558 |
| 2026-04-22 | 244.50 | 247.50 | 240.00 | 240.50 | 240.50 | 8,811 |
| 2026-04-21 | 251.00 | 251.50 | 243.50 | 243.50 | 243.50 | 6,349 |
| 2026-04-20 | 256.50 | 256.50 | 249.00 | 250.50 | 250.50 | 7,412 |
| 2026-04-17 | 255.00 | 258.00 | 251.00 | 258.00 | 258.00 | 7,335 |
| 2026-04-16 | 259.00 | 259.00 | 251.00 | 256.00 | 256.00 | 3,602 |
| 2026-04-15 | 257.00 | 260.00 | 254.50 | 256.00 | 256.00 | 3,867 |
| 2026-04-14 | 255.50 | 256.50 | 253.50 | 255.50 | 255.50 | 2,035 |
| 2026-04-13 | 259.00 | 259.50 | 251.50 | 254.00 | 254.00 | 6,879 |
| 2026-04-10 | 253.50 | 260.00 | 253.00 | 257.00 | 257.00 | 8,937 |
| 2026-04-09 | 258.50 | 258.50 | 250.00 | 250.00 | 250.00 | 6,016 |
| 2026-04-08 | 250.50 | 265.00 | 250.50 | 258.00 | 258.00 | 7,532 |
| 2026-04-07 | 254.50 | 258.00 | 247.50 | 247.50 | 247.50 | 6,759 |
| 2026-04-01 | 253.00 | 256.00 | 249.00 | 254.00 | 254.00 | 7,009 |
| 2026-03-31 | 232.00 | 249.00 | 231.00 | 245.00 | 245.00 | 11,433 |
| 2026-03-30 | 234.00 | 234.00 | 228.00 | 231.00 | 231.00 | 12,672 |
| 2026-03-27 | 245.00 | 245.00 | 231.00 | 233.00 | 233.00 | 20,158 |
| 2026-03-26 | 274.00 | 275.00 | 257.00 | 258.00 | 236.96 | 24,196 |
| 2026-03-25 | 271.00 | 282.00 | 271.00 | 272.00 | 249.82 | 17,119 |
| 2026-03-24 | 275.00 | 277.00 | 266.00 | 269.00 | 247.06 | 6,831 |
| 2026-03-23 | 269.00 | 274.00 | 260.00 | 269.00 | 247.06 | 9,836 |
| 2026-03-20 | 256.00 | 274.00 | 256.00 | 269.00 | 247.06 | 13,402 |
| 2026-03-19 | 263.00 | 263.00 | 254.00 | 254.00 | 233.29 | 11,585 |
| 2026-03-18 | 264.00 | 266.00 | 263.00 | 266.00 | 244.31 | 3,717 |
| 2026-03-17 | 268.00 | 270.00 | 262.00 | 266.00 | 244.31 | 13,037 |
| 2026-03-16 | 264.00 | 271.00 | 262.00 | 267.00 | 245.23 | 5,375 |
| 2026-03-13 | 267.00 | 268.00 | 262.00 | 263.00 | 241.55 | 10,030 |
| 2026-03-12 | 271.00 | 272.00 | 265.00 | 266.00 | 244.31 | 5,434 |
| 2026-03-11 | 276.00 | 277.00 | 269.00 | 271.00 | 248.90 | 9,705 |
| 2026-03-10 | 274.00 | 284.00 | 274.00 | 278.00 | 255.33 | 7,586 |
| 2026-03-09 | 269.00 | 275.00 | 267.00 | 274.00 | 251.66 | 14,571 |
| 2026-03-06 | 284.00 | 284.00 | 275.00 | 276.00 | 253.49 | 11,134 |
| 2026-03-05 | 288.00 | 289.00 | 283.00 | 285.00 | 261.76 | 5,899 |
| 2026-03-04 | 293.00 | 294.00 | 288.00 | 290.00 | 266.35 | 7,657 |
| 2026-03-03 | 302.00 | 302.00 | 285.00 | 292.00 | 268.19 | 16,174 |
| 2026-03-02 | 291.00 | 302.00 | 280.00 | 301.00 | 276.45 | 12,832 |
| 2026-02-27 | 294.00 | 305.00 | 285.00 | 291.00 | 267.27 | 17,053 |
| 2026-02-26 | 323.00 | 324.00 | 291.00 | 294.00 | 270.02 | 38,142 |
| 2026-02-25 | 326.00 | 328.00 | 322.00 | 323.00 | 296.66 | 5,125 |
| 2026-02-24 | 326.00 | 330.00 | 321.00 | 326.00 | 299.41 | 11,660 |
| 2026-02-23 | 331.00 | 332.00 | 321.00 | 326.00 | 299.41 | 9,227 |
| 2026-02-20 | 317.00 | 330.00 | 317.00 | 329.00 | 302.17 | 12,359 |
| 2026-02-19 | 314.00 | 317.00 | 310.00 | 317.00 | 291.15 | 7,228 |
| 2026-02-18 | 314.00 | 315.00 | 312.00 | 315.00 | 289.31 | 10,161 |
| 2026-02-17 | 311.00 | 316.00 | 310.00 | 314.00 | 288.39 | 6,802 |
| 2026-02-16 | 317.00 | 318.00 | 308.00 | 313.00 | 287.47 | 12,475 |
| 2026-02-13 | 319.00 | 322.00 | 313.00 | 315.00 | 289.31 | 9,572 |
| 2026-02-12 | 331.00 | 331.00 | 319.00 | 320.00 | 293.90 | 11,025 |
| 2026-02-11 | 331.00 | 333.00 | 325.00 | 328.00 | 301.25 | 8,941 |
| 2026-02-10 | 333.00 | 338.00 | 327.00 | 327.00 | 300.33 | 8,553 |
| 2026-02-09 | 324.00 | 335.00 | 324.00 | 329.00 | 302.17 | 10,861 |
| 2026-02-06 | 318.00 | 325.00 | 318.00 | 323.00 | 296.66 | 10,771 |
| 2026-02-05 | 321.00 | 324.00 | 312.00 | 316.00 | 290.23 | 11,086 |
| 2026-02-04 | 320.00 | 325.00 | 316.00 | 317.00 | 291.15 | 8,063 |
| 2026-02-03 | 317.00 | 326.00 | 317.00 | 318.00 | 292.07 | 28,506 |
| 2026-02-02 | 306.00 | 318.00 | 298.00 | 317.00 | 291.15 | 10,509 |
| 2026-01-30 | 304.00 | 308.00 | 300.00 | 304.00 | 279.21 | 8,750 |
| 2026-01-29 | 312.00 | 312.00 | 301.00 | 303.00 | 278.29 | 11,279 |
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.