Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 176.00 | 176.50 | 175.50 | 176.50 | 162.11 | 1,088 |
| 2025-05-07 | 174.50 | 177.50 | 174.00 | 176.50 | 162.11 | 5,693 |
| 2025-05-06 | 175.00 | 176.50 | 174.00 | 174.50 | 160.27 | 5,589 |
| 2025-05-05 | 174.50 | 175.00 | 172.00 | 175.00 | 160.73 | 7,801 |
| 2025-05-02 | 175.50 | 176.00 | 173.00 | 174.50 | 160.27 | 2,563 |
| 2025-05-01 | 176.00 | 176.00 | 173.00 | 173.00 | 158.89 | 1,772 |
| 2025-04-30 | 177.50 | 178.50 | 173.00 | 175.50 | 161.19 | 4,283 |
| 2025-04-29 | 176.50 | 178.50 | 175.50 | 176.00 | 161.65 | 2,683 |
| 2025-04-28 | 174.50 | 181.00 | 174.50 | 175.50 | 161.19 | 14,557 |
| 2025-04-25 | 166.00 | 175.50 | 166.00 | 171.50 | 157.51 | 4,456 |
| 2025-04-24 | 163.50 | 165.00 | 163.00 | 164.50 | 151.09 | 1,891 |
| 2025-04-23 | 161.00 | 165.00 | 161.00 | 164.00 | 150.63 | 938 |
| 2025-04-22 | 165.00 | 165.00 | 160.00 | 161.50 | 148.33 | 3,016 |
| 2025-04-16 | 160.00 | 161.00 | 159.50 | 160.00 | 146.95 | 1,498 |
| 2025-04-15 | 162.00 | 163.00 | 158.50 | 160.00 | 146.95 | 14,018 |
| 2025-04-14 | 165.00 | 165.00 | 160.00 | 161.00 | 147.87 | 7,373 |
| 2025-04-11 | 161.00 | 164.50 | 159.00 | 162.00 | 148.79 | 4,734 |
| 2025-04-10 | 165.00 | 165.00 | 158.00 | 158.50 | 145.57 | 4,157 |
| 2025-04-09 | 158.00 | 159.50 | 153.00 | 153.50 | 140.98 | 4,768 |
| 2025-04-08 | 156.00 | 158.50 | 155.00 | 158.50 | 145.57 | 10,299 |
| 2025-04-07 | 155.50 | 159.00 | 145.00 | 154.50 | 141.90 | 21,695 |
| 2025-04-04 | 172.00 | 174.00 | 155.00 | 162.00 | 148.79 | 13,783 |
| 2025-04-03 | 168.00 | 172.50 | 166.50 | 171.00 | 157.05 | 8,198 |
| 2025-04-02 | 173.00 | 173.00 | 165.00 | 167.50 | 153.84 | 18,899 |
| 2025-04-01 | 173.00 | 174.00 | 171.00 | 173.00 | 158.89 | 5,971 |
| 2025-03-31 | 173.50 | 173.50 | 170.00 | 171.00 | 157.05 | 4,254 |
| 2025-03-28 | 185.00 | 185.00 | 165.50 | 174.00 | 159.81 | 14,070 |
| 2025-03-27 | 203.00 | 204.00 | 202.00 | 204.00 | 153.88 | 21,495 |
| 2025-03-26 | 204.00 | 205.00 | 202.00 | 204.00 | 153.88 | 18,528 |
| 2025-03-25 | 203.00 | 204.00 | 202.00 | 204.00 | 153.88 | 14,612 |
| 2025-03-24 | 203.00 | 204.00 | 202.00 | 202.00 | 152.37 | 7,490 |
| 2025-03-21 | 199.50 | 205.00 | 198.00 | 202.00 | 152.37 | 24,023 |
| 2025-03-20 | 199.00 | 199.00 | 197.00 | 198.00 | 149.35 | 3,262 |
| 2025-03-19 | 200.00 | 200.00 | 198.00 | 199.00 | 150.11 | 6,189 |
| 2025-03-18 | 200.00 | 201.00 | 198.50 | 199.00 | 150.11 | 5,933 |
| 2025-03-17 | 200.00 | 200.00 | 198.00 | 199.00 | 150.11 | 10,246 |
| 2025-03-14 | 200.00 | 200.00 | 198.00 | 200.00 | 150.86 | 5,750 |
| 2025-03-13 | 200.00 | 201.00 | 198.50 | 200.00 | 150.86 | 3,389 |
| 2025-03-12 | 199.50 | 202.00 | 199.00 | 199.50 | 150.48 | 9,911 |
| 2025-03-11 | 200.00 | 200.00 | 198.00 | 199.00 | 150.11 | 4,446 |
| 2025-03-10 | 199.50 | 202.00 | 197.50 | 199.50 | 150.48 | 6,339 |
| 2025-03-07 | 197.00 | 205.00 | 194.50 | 199.00 | 150.11 | 16,876 |
| 2025-03-06 | 193.50 | 197.00 | 193.00 | 197.00 | 148.60 | 8,457 |
| 2025-03-05 | 192.00 | 194.00 | 191.50 | 194.00 | 146.33 | 6,645 |
| 2025-03-04 | 194.00 | 195.00 | 189.50 | 190.00 | 143.32 | 10,124 |
| 2025-03-03 | 188.50 | 194.50 | 188.50 | 194.00 | 146.33 | 7,923 |
| 2025-02-28 | 184.00 | 188.00 | 183.00 | 187.00 | 141.05 | 12,965 |
| 2025-02-27 | 186.50 | 187.00 | 182.00 | 185.00 | 139.55 | 12,056 |
| 2025-02-26 | 183.00 | 188.50 | 183.00 | 186.50 | 140.68 | 14,924 |
| 2025-02-25 | 178.00 | 184.50 | 177.00 | 181.00 | 136.53 | 6,767 |
| 2025-02-24 | 176.50 | 177.00 | 175.00 | 176.50 | 133.13 | 3,738 |
| 2025-02-21 | 175.50 | 177.50 | 175.50 | 176.50 | 133.13 | 1,644 |
| 2025-02-20 | 175.00 | 176.00 | 175.00 | 176.00 | 132.76 | 850 |
| 2025-02-19 | 175.00 | 175.50 | 174.50 | 175.50 | 132.38 | 1,115 |
| 2025-02-18 | 175.00 | 175.50 | 174.00 | 175.50 | 132.38 | 3,353 |
| 2025-02-17 | 173.50 | 175.00 | 173.50 | 174.00 | 131.25 | 3,459 |
| 2025-02-14 | 173.50 | 174.00 | 173.00 | 173.50 | 130.87 | 977 |
| 2025-02-13 | 173.50 | 174.00 | 172.50 | 172.50 | 130.12 | 1,686 |
| 2025-02-12 | 173.50 | 173.50 | 172.50 | 173.00 | 130.49 | 1,141 |
| 2025-02-11 | 173.50 | 174.00 | 172.00 | 173.50 | 130.87 | 2,535 |
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.