Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 195.50 | 205.00 | 195.50 | 205.00 | 188.28 | 7,524 |
| 2025-08-05 | 190.50 | 195.00 | 190.50 | 195.00 | 179.10 | 4,068 |
| 2025-08-04 | 190.00 | 192.50 | 189.50 | 190.50 | 174.96 | 14,514 |
| 2025-08-01 | 189.50 | 190.00 | 188.00 | 190.00 | 174.51 | 2,445 |
| 2025-07-31 | 189.50 | 191.00 | 189.00 | 189.50 | 174.05 | 2,372 |
| 2025-07-30 | 189.00 | 189.00 | 188.00 | 189.00 | 173.59 | 4,124 |
| 2025-07-29 | 189.50 | 190.50 | 189.00 | 190.00 | 174.51 | 3,166 |
| 2025-07-28 | 190.00 | 192.00 | 189.00 | 189.00 | 173.59 | 5,076 |
| 2025-07-25 | 190.50 | 191.00 | 189.50 | 190.00 | 174.51 | 4,192 |
| 2025-07-24 | 190.00 | 191.00 | 189.00 | 190.50 | 174.96 | 4,219 |
| 2025-07-23 | 190.00 | 191.00 | 189.50 | 190.00 | 174.51 | 1,590 |
| 2025-07-22 | 190.00 | 190.50 | 189.00 | 190.50 | 174.96 | 1,416 |
| 2025-07-21 | 189.00 | 191.00 | 189.00 | 190.00 | 174.51 | 4,439 |
| 2025-07-18 | 190.50 | 191.00 | 189.00 | 189.00 | 173.59 | 3,425 |
| 2025-07-17 | 189.50 | 191.00 | 189.00 | 189.00 | 173.59 | 2,599 |
| 2025-07-16 | 190.50 | 191.00 | 189.00 | 190.00 | 174.51 | 1,729 |
| 2025-07-15 | 192.00 | 193.00 | 189.50 | 189.50 | 174.05 | 32,107 |
| 2025-07-14 | 191.00 | 192.00 | 190.50 | 192.00 | 176.34 | 1,366 |
| 2025-07-11 | 192.00 | 192.00 | 190.50 | 191.00 | 175.42 | 1,019 |
| 2025-07-10 | 190.00 | 192.50 | 190.00 | 192.00 | 176.34 | 2,332 |
| 2025-07-09 | 191.00 | 191.50 | 187.50 | 190.00 | 174.51 | 2,662 |
| 2025-07-08 | 189.00 | 192.50 | 188.50 | 190.00 | 174.51 | 2,299 |
| 2025-07-07 | 186.00 | 189.00 | 185.50 | 189.00 | 173.59 | 1,913 |
| 2025-07-04 | 187.50 | 187.50 | 185.00 | 186.00 | 170.83 | 915 |
| 2025-07-03 | 192.50 | 192.50 | 186.00 | 187.50 | 172.21 | 3,773 |
| 2025-07-02 | 190.00 | 191.50 | 186.50 | 189.50 | 174.05 | 2,892 |
| 2025-07-01 | 189.00 | 190.00 | 189.00 | 189.50 | 174.05 | 927 |
| 2025-06-30 | 188.50 | 190.00 | 187.50 | 188.00 | 172.67 | 2,833 |
| 2025-06-27 | 187.50 | 188.50 | 187.50 | 188.50 | 173.13 | 853 |
| 2025-06-26 | 189.50 | 189.50 | 186.00 | 187.00 | 171.75 | 1,217 |
| 2025-06-25 | 190.00 | 190.00 | 187.00 | 189.00 | 173.59 | 3,344 |
| 2025-06-24 | 193.50 | 195.50 | 187.50 | 188.50 | 173.13 | 5,365 |
| 2025-06-23 | 189.00 | 195.50 | 189.00 | 193.50 | 177.72 | 4,834 |
| 2025-06-20 | 187.00 | 190.00 | 187.00 | 189.00 | 173.59 | 2,802 |
| 2025-06-19 | 188.00 | 189.50 | 186.50 | 188.00 | 172.67 | 1,832 |
| 2025-06-18 | 188.00 | 189.00 | 187.00 | 187.00 | 171.75 | 1,137 |
| 2025-06-17 | 189.50 | 189.50 | 186.50 | 188.00 | 172.67 | 1,444 |
| 2025-06-16 | 189.00 | 190.00 | 188.50 | 188.50 | 173.13 | 2,238 |
| 2025-06-13 | 187.50 | 189.50 | 186.50 | 189.00 | 173.59 | 2,072 |
| 2025-06-12 | 189.50 | 190.00 | 185.00 | 187.50 | 172.21 | 872 |
| 2025-06-11 | 191.00 | 193.00 | 189.00 | 189.00 | 173.59 | 8,579 |
| 2025-06-10 | 191.00 | 192.00 | 190.00 | 190.00 | 174.51 | 8,209 |
| 2025-06-06 | 183.50 | 191.50 | 183.00 | 190.50 | 174.96 | 5,537 |
| 2025-06-04 | 181.00 | 184.50 | 181.00 | 183.00 | 168.08 | 4,213 |
| 2025-06-03 | 179.00 | 181.50 | 179.00 | 180.00 | 165.32 | 2,863 |
| 2025-06-02 | 178.00 | 178.50 | 176.50 | 178.50 | 163.94 | 4,288 |
| 2025-05-28 | 176.00 | 176.50 | 175.50 | 176.00 | 161.65 | 2,955 |
| 2025-05-27 | 175.50 | 176.00 | 173.50 | 176.00 | 161.65 | 7,882 |
| 2025-05-26 | 173.50 | 176.00 | 173.50 | 176.00 | 161.65 | 2,922 |
| 2025-05-23 | 175.50 | 176.00 | 170.00 | 173.50 | 159.35 | 6,011 |
| 2025-05-22 | 175.50 | 175.50 | 174.50 | 175.50 | 161.19 | 2,162 |
| 2025-05-21 | 176.50 | 178.00 | 173.50 | 176.00 | 161.65 | 3,220 |
| 2025-05-20 | 177.00 | 178.50 | 176.00 | 176.00 | 161.65 | 4,624 |
| 2025-05-19 | 177.00 | 177.00 | 176.00 | 177.00 | 162.57 | 3,999 |
| 2025-05-16 | 177.00 | 177.50 | 176.00 | 177.50 | 163.02 | 1,999 |
| 2025-05-15 | 177.00 | 177.00 | 176.50 | 177.00 | 162.57 | 9,319 |
| 2025-05-14 | 177.50 | 178.00 | 175.50 | 176.50 | 162.11 | 4,768 |
| 2025-05-13 | 176.50 | 177.50 | 176.00 | 177.00 | 162.57 | 1,676 |
| 2025-05-12 | 176.50 | 177.00 | 175.00 | 177.00 | 162.57 | 2,590 |
| 2025-05-09 | 175.00 | 177.00 | 175.00 | 176.50 | 162.11 | 4,568 |
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.