Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 299.00 | 312.00 | 296.00 | 311.00 | 285.64 | 9,031 |
| 2026-01-27 | 307.00 | 308.00 | 295.00 | 298.00 | 273.70 | 9,391 |
| 2026-01-26 | 311.00 | 314.00 | 302.00 | 305.00 | 280.13 | 9,985 |
| 2026-01-23 | 318.00 | 320.00 | 309.00 | 310.00 | 284.72 | 11,833 |
| 2026-01-22 | 294.00 | 308.00 | 294.00 | 307.00 | 281.96 | 11,258 |
| 2026-01-21 | 290.00 | 293.00 | 283.00 | 291.00 | 267.27 | 7,770 |
| 2026-01-20 | 290.00 | 294.00 | 287.00 | 289.00 | 265.43 | 6,033 |
| 2026-01-19 | 290.00 | 295.00 | 286.00 | 290.00 | 266.35 | 8,866 |
| 2026-01-16 | 297.00 | 301.00 | 292.00 | 295.00 | 270.94 | 8,247 |
| 2026-01-15 | 291.00 | 299.00 | 290.00 | 299.00 | 274.62 | 16,724 |
| 2026-01-14 | 284.00 | 290.00 | 280.00 | 290.00 | 266.35 | 6,382 |
| 2026-01-13 | 283.00 | 285.00 | 280.00 | 284.00 | 260.84 | 5,738 |
| 2026-01-12 | 289.00 | 298.00 | 280.00 | 282.00 | 259.00 | 14,642 |
| 2026-01-09 | 293.00 | 296.00 | 276.00 | 282.00 | 259.00 | 18,962 |
| 2026-01-08 | 284.00 | 293.00 | 284.00 | 292.00 | 268.19 | 7,762 |
| 2026-01-07 | 284.00 | 285.00 | 277.00 | 282.00 | 259.00 | 8,693 |
| 2026-01-06 | 274.00 | 285.00 | 268.00 | 283.00 | 259.92 | 11,638 |
| 2026-01-05 | 283.00 | 285.00 | 270.00 | 274.00 | 251.66 | 21,464 |
| 2026-01-02 | 289.00 | 304.00 | 283.00 | 283.00 | 259.92 | 23,737 |
| 2025-12-30 | 284.00 | 290.00 | 284.00 | 286.00 | 262.68 | 5,789 |
| 2025-12-29 | 281.00 | 287.00 | 277.00 | 285.00 | 261.76 | 13,083 |
| 2025-12-23 | 271.00 | 282.00 | 271.00 | 281.00 | 258.08 | 7,522 |
| 2025-12-22 | 272.00 | 277.00 | 263.00 | 269.00 | 247.06 | 14,810 |
| 2025-12-19 | 262.00 | 272.00 | 262.00 | 272.00 | 249.82 | 10,445 |
| 2025-12-18 | 256.00 | 263.00 | 256.00 | 262.00 | 240.63 | 10,196 |
| 2025-12-17 | 257.00 | 260.00 | 247.00 | 253.00 | 232.37 | 6,641 |
| 2025-12-16 | 257.00 | 259.00 | 252.00 | 254.00 | 233.29 | 7,442 |
| 2025-12-15 | 256.00 | 264.00 | 252.00 | 257.00 | 236.04 | 12,265 |
| 2025-12-12 | 250.00 | 259.00 | 250.00 | 254.00 | 233.29 | 8,433 |
| 2025-12-11 | 250.00 | 250.00 | 246.00 | 250.00 | 229.61 | 6,009 |
| 2025-12-10 | 247.00 | 250.00 | 245.00 | 250.00 | 229.61 | 4,938 |
| 2025-12-09 | 247.00 | 249.00 | 245.00 | 245.00 | 225.02 | 2,574 |
| 2025-12-08 | 244.00 | 252.00 | 244.00 | 246.00 | 225.94 | 6,216 |
| 2025-12-05 | 240.00 | 245.00 | 236.00 | 245.00 | 225.02 | 2,883 |
| 2025-12-04 | 239.00 | 241.00 | 237.00 | 239.00 | 219.51 | 1,871 |
| 2025-12-03 | 241.00 | 242.00 | 236.00 | 237.00 | 217.67 | 3,228 |
| 2025-12-02 | 243.00 | 244.00 | 236.00 | 240.00 | 220.43 | 3,465 |
| 2025-12-01 | 241.00 | 244.00 | 240.00 | 242.00 | 222.26 | 2,997 |
| 2025-11-28 | 237.00 | 241.00 | 235.00 | 239.00 | 219.51 | 5,096 |
| 2025-11-27 | 236.00 | 239.00 | 232.00 | 237.00 | 217.67 | 2,878 |
| 2025-11-26 | 236.00 | 243.00 | 236.00 | 236.00 | 216.75 | 7,034 |
| 2025-11-25 | 231.00 | 236.00 | 230.00 | 234.00 | 214.92 | 1,793 |
| 2025-11-24 | 232.00 | 235.00 | 228.00 | 231.00 | 212.16 | 3,141 |
| 2025-11-21 | 231.00 | 235.00 | 230.00 | 234.00 | 214.92 | 3,967 |
| 2025-11-20 | 227.00 | 235.00 | 219.00 | 231.00 | 212.16 | 8,701 |
| 2025-11-19 | 224.00 | 226.00 | 222.00 | 222.00 | 203.90 | 1,735 |
| 2025-11-18 | 223.00 | 223.00 | 218.00 | 221.00 | 202.98 | 3,621 |
| 2025-11-17 | 224.00 | 227.00 | 220.00 | 223.00 | 204.81 | 4,986 |
| 2025-11-14 | 225.00 | 228.00 | 217.00 | 223.00 | 204.81 | 6,048 |
| 2025-11-13 | 226.00 | 231.00 | 224.00 | 225.00 | 206.65 | 4,040 |
| 2025-11-12 | 228.00 | 231.00 | 224.00 | 226.00 | 207.57 | 3,843 |
| 2025-11-11 | 237.00 | 238.00 | 225.00 | 228.00 | 209.41 | 6,666 |
| 2025-11-10 | 234.00 | 240.00 | 234.00 | 236.00 | 216.75 | 3,504 |
| 2025-11-07 | 232.00 | 235.00 | 231.00 | 234.00 | 214.92 | 2,681 |
| 2025-11-06 | 239.00 | 240.00 | 232.00 | 232.00 | 213.08 | 4,609 |
| 2025-11-05 | 270.00 | 270.00 | 237.00 | 238.00 | 218.59 | 7,803 |
| 2025-11-04 | 236.00 | 237.00 | 228.00 | 232.00 | 213.08 | 4,776 |
| 2025-11-03 | 220.00 | 236.00 | 219.00 | 233.00 | 214.00 | 6,361 |
| 2025-10-31 | 225.00 | 231.00 | 219.00 | 219.00 | 201.14 | 9,965 |
| 2025-10-30 | 230.00 | 234.00 | 223.00 | 225.00 | 206.65 | 9,381 |
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.