Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 246.00 | 246.00 | 225.00 | 229.00 | 210.33 | 16,428 |
| 2025-10-28 | 237.00 | 250.00 | 236.00 | 248.00 | 227.78 | 13,667 |
| 2025-10-27 | 229.00 | 240.00 | 229.00 | 234.00 | 214.92 | 8,344 |
| 2025-10-24 | 226.00 | 230.00 | 223.00 | 228.00 | 209.41 | 4,239 |
| 2025-10-23 | 225.00 | 229.00 | 221.00 | 223.00 | 204.81 | 3,916 |
| 2025-10-22 | 224.00 | 231.00 | 224.00 | 224.00 | 205.73 | 7,531 |
| 2025-10-21 | 221.00 | 230.00 | 221.00 | 224.00 | 205.73 | 12,847 |
| 2025-10-20 | 214.00 | 224.00 | 213.00 | 218.00 | 200.22 | 4,421 |
| 2025-10-17 | 214.00 | 218.00 | 212.00 | 212.00 | 194.71 | 5,238 |
| 2025-10-16 | 206.00 | 214.00 | 206.00 | 214.00 | 196.55 | 4,631 |
| 2025-10-15 | 201.00 | 204.00 | 201.00 | 203.00 | 186.45 | 1,631 |
| 2025-10-14 | 203.00 | 205.00 | 201.00 | 201.00 | 184.61 | 1,435 |
| 2025-10-13 | 206.00 | 210.00 | 200.00 | 203.00 | 186.45 | 9,328 |
| 2025-10-10 | 202.00 | 209.00 | 202.00 | 206.00 | 189.20 | 6,079 |
| 2025-10-09 | 197.50 | 203.00 | 197.50 | 203.00 | 186.45 | 4,683 |
| 2025-10-08 | 204.00 | 205.00 | 203.00 | 204.00 | 187.36 | 1,746 |
| 2025-10-07 | 204.00 | 209.00 | 204.00 | 204.00 | 187.36 | 3,191 |
| 2025-10-06 | 195.50 | 207.00 | 194.00 | 204.00 | 187.36 | 17,268 |
| 2025-10-03 | 195.50 | 195.50 | 193.50 | 195.50 | 179.56 | 3,160 |
| 2025-10-02 | 195.00 | 195.50 | 194.00 | 195.50 | 179.56 | 6,007 |
| 2025-10-01 | 195.00 | 195.00 | 194.00 | 195.00 | 179.10 | 4,172 |
| 2025-09-30 | 194.50 | 195.00 | 194.50 | 195.00 | 179.10 | 3,080 |
| 2025-09-29 | 195.00 | 195.50 | 194.00 | 194.00 | 178.18 | 2,004 |
| 2025-09-26 | 194.50 | 195.50 | 193.00 | 194.50 | 178.64 | 2,303 |
| 2025-09-25 | 195.00 | 195.00 | 193.00 | 194.50 | 178.64 | 2,561 |
| 2025-09-24 | 195.50 | 195.50 | 193.00 | 195.00 | 179.10 | 2,123 |
| 2025-09-23 | 195.50 | 195.50 | 194.50 | 195.00 | 179.10 | 3,133 |
| 2025-09-22 | 196.00 | 196.00 | 194.00 | 195.50 | 179.56 | 2,479 |
| 2025-09-19 | 194.50 | 196.00 | 194.50 | 196.00 | 180.02 | 1,775 |
| 2025-09-18 | 195.00 | 195.00 | 194.50 | 194.50 | 178.64 | 2,444 |
| 2025-09-17 | 195.00 | 195.00 | 194.00 | 195.00 | 179.10 | 2,149 |
| 2025-09-16 | 194.50 | 195.00 | 194.50 | 194.50 | 178.64 | 1,697 |
| 2025-09-15 | 195.00 | 196.00 | 194.50 | 194.50 | 178.64 | 3,823 |
| 2025-09-12 | 195.00 | 196.00 | 194.00 | 195.00 | 179.10 | 1,989 |
| 2025-09-11 | 195.50 | 195.50 | 194.00 | 195.00 | 179.10 | 1,607 |
| 2025-09-10 | 195.50 | 196.00 | 194.00 | 195.00 | 179.10 | 3,813 |
| 2025-09-09 | 195.50 | 196.00 | 194.50 | 195.50 | 179.56 | 4,345 |
| 2025-09-08 | 195.00 | 196.00 | 194.50 | 195.00 | 179.10 | 3,585 |
| 2025-09-05 | 195.50 | 196.00 | 194.50 | 194.50 | 178.64 | 3,056 |
| 2025-09-04 | 196.00 | 196.00 | 194.50 | 196.00 | 180.02 | 1,232 |
| 2025-09-03 | 196.00 | 196.00 | 194.00 | 194.00 | 178.18 | 5,558 |
| 2025-09-02 | 195.00 | 196.00 | 194.50 | 195.00 | 179.10 | 2,107 |
| 2025-09-01 | 194.00 | 196.00 | 194.00 | 194.50 | 178.64 | 5,147 |
| 2025-08-29 | 194.50 | 196.00 | 194.00 | 194.00 | 178.18 | 4,324 |
| 2025-08-28 | 195.00 | 196.00 | 194.50 | 195.00 | 179.10 | 2,279 |
| 2025-08-27 | 195.50 | 196.50 | 194.00 | 195.00 | 179.10 | 7,426 |
| 2025-08-26 | 196.50 | 196.50 | 194.00 | 196.00 | 180.02 | 7,383 |
| 2025-08-25 | 197.50 | 198.00 | 195.50 | 196.00 | 180.02 | 2,810 |
| 2025-08-22 | 200.00 | 200.00 | 197.00 | 197.50 | 181.39 | 5,043 |
| 2025-08-21 | 196.00 | 196.50 | 195.00 | 195.50 | 179.56 | 4,560 |
| 2025-08-20 | 196.00 | 196.50 | 194.50 | 195.50 | 179.56 | 3,714 |
| 2025-08-19 | 196.00 | 196.50 | 194.00 | 195.50 | 179.56 | 11,463 |
| 2025-08-18 | 196.00 | 196.00 | 194.00 | 194.00 | 178.18 | 1,991 |
| 2025-08-15 | 197.00 | 197.50 | 195.50 | 195.50 | 179.56 | 4,254 |
| 2025-08-14 | 196.50 | 196.50 | 195.00 | 196.00 | 180.02 | 7,990 |
| 2025-08-13 | 197.50 | 198.00 | 196.00 | 196.50 | 180.48 | 1,235 |
| 2025-08-12 | 196.50 | 197.00 | 196.00 | 197.00 | 180.93 | 3,375 |
| 2025-08-11 | 197.50 | 198.00 | 195.50 | 196.50 | 180.48 | 4,511 |
| 2025-08-08 | 197.50 | 198.00 | 195.50 | 197.00 | 180.93 | 7,571 |
| 2025-08-07 | 204.00 | 204.00 | 196.50 | 197.00 | 180.93 | 3,640 |
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.