Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 173.50 | 174.00 | 172.00 | 173.50 | 130.87 | 2,535 |
| 2025-02-10 | 172.50 | 174.00 | 172.00 | 174.00 | 131.25 | 6,067 |
| 2025-02-07 | 172.50 | 173.00 | 172.00 | 172.00 | 129.74 | 3,872 |
| 2025-02-06 | 172.00 | 172.50 | 170.50 | 172.00 | 129.74 | 4,531 |
| 2025-02-05 | 170.00 | 172.50 | 170.00 | 171.50 | 129.36 | 1,401 |
| 2025-02-04 | 171.50 | 172.00 | 169.50 | 170.00 | 128.23 | 2,653 |
| 2025-02-03 | 173.00 | 173.00 | 168.00 | 169.50 | 127.85 | 3,705 |
| 2025-01-31 | 173.00 | 173.50 | 172.50 | 172.50 | 130.12 | 1,327 |
| 2025-01-30 | 173.50 | 173.50 | 171.00 | 171.00 | 128.99 | 1,057 |
| 2025-01-29 | 169.50 | 171.50 | 169.50 | 171.00 | 128.99 | 1,467 |
| 2025-01-28 | 169.00 | 170.50 | 169.00 | 170.00 | 128.23 | 1,197 |
| 2025-01-27 | 171.50 | 171.50 | 168.50 | 168.50 | 127.10 | 171 |
| 2025-01-24 | 173.50 | 173.50 | 170.50 | 171.50 | 129.36 | 3,626 |
| 2025-01-23 | 166.00 | 171.00 | 165.00 | 170.00 | 128.23 | 5,736 |
| 2025-01-22 | 164.50 | 166.50 | 164.50 | 166.00 | 125.21 | 1,996 |
| 2025-01-21 | 164.50 | 166.00 | 163.50 | 163.50 | 123.33 | 4,819 |
| 2025-01-20 | 164.00 | 166.00 | 164.00 | 166.00 | 125.21 | 2,606 |
| 2025-01-17 | 164.00 | 165.00 | 164.00 | 165.00 | 124.46 | 682 |
| 2025-01-16 | 166.00 | 166.00 | 164.00 | 164.00 | 123.71 | 303 |
| 2025-01-15 | 164.00 | 164.50 | 164.00 | 164.00 | 123.71 | 459 |
| 2025-01-14 | 163.00 | 164.00 | 163.00 | 163.50 | 123.33 | 2,036 |
| 2025-01-13 | 163.50 | 164.50 | 162.50 | 164.50 | 124.08 | 5,874 |
| 2025-01-10 | 165.00 | 168.50 | 163.50 | 165.00 | 124.46 | 2,837 |
| 2025-01-09 | 164.50 | 165.00 | 162.50 | 165.00 | 124.46 | 2,040 |
| 2025-01-08 | 163.00 | 165.50 | 163.00 | 164.00 | 123.71 | 1,898 |
| 2025-01-07 | 163.50 | 164.00 | 161.50 | 163.00 | 122.95 | 3,931 |
| 2025-01-06 | 163.00 | 165.00 | 162.00 | 163.50 | 123.33 | 2,957 |
| 2025-01-03 | 163.50 | 164.00 | 162.00 | 164.00 | 123.71 | 2,200 |
| 2025-01-02 | 161.00 | 163.50 | 161.00 | 163.00 | 122.95 | 416 |
| 2024-12-30 | 161.50 | 162.50 | 160.50 | 162.00 | 122.20 | 1,545 |
| 2024-12-27 | 161.00 | 164.00 | 161.00 | 162.50 | 122.57 | 2,130 |
| 2024-12-23 | 161.00 | 162.50 | 160.00 | 160.50 | 121.07 | 3,262 |
| 2024-12-20 | 162.00 | 162.00 | 160.00 | 160.50 | 121.07 | 1,271 |
| 2024-12-19 | 160.50 | 164.00 | 160.00 | 162.50 | 122.57 | 2,819 |
| 2024-12-18 | 160.50 | 162.00 | 160.00 | 161.50 | 121.82 | 4,085 |
| 2024-12-17 | 161.50 | 161.50 | 160.50 | 160.50 | 121.07 | 441 |
| 2024-12-16 | 161.50 | 162.00 | 160.50 | 162.00 | 122.20 | 1,367 |
| 2024-12-13 | 163.50 | 163.50 | 160.50 | 162.00 | 122.20 | 2,297 |
| 2024-12-12 | 159.50 | 164.50 | 159.00 | 162.00 | 122.20 | 5,622 |
| 2024-12-11 | 159.50 | 160.00 | 159.00 | 159.50 | 120.31 | 1,173 |
| 2024-12-10 | 158.50 | 160.50 | 158.50 | 159.00 | 119.93 | 2,027 |
| 2024-12-09 | 159.00 | 159.00 | 157.00 | 158.50 | 119.56 | 2,736 |
| 2024-12-06 | 157.00 | 161.00 | 156.50 | 158.00 | 119.18 | 5,401 |
| 2024-12-05 | 160.00 | 161.00 | 157.00 | 157.00 | 118.43 | 87,097 |
| 2024-12-04 | 158.50 | 161.50 | 158.50 | 159.50 | 120.31 | 4,286 |
| 2024-12-03 | 158.50 | 159.00 | 158.50 | 159.00 | 119.93 | 1,214 |
| 2024-12-02 | 159.00 | 161.50 | 157.00 | 158.50 | 119.56 | 2,320 |
| 2024-11-29 | 158.50 | 160.50 | 158.00 | 159.50 | 120.31 | 1,644 |
| 2024-11-28 | 158.00 | 162.00 | 157.00 | 160.00 | 120.69 | 7,233 |
| 2024-11-27 | 158.00 | 160.00 | 156.50 | 159.50 | 120.31 | 6,203 |
| 2024-11-26 | 160.50 | 160.50 | 158.50 | 160.00 | 120.69 | 1,998 |
| 2024-11-25 | 159.50 | 160.50 | 159.00 | 159.50 | 120.31 | 1,397 |
| 2024-11-22 | 161.00 | 162.00 | 159.50 | 161.00 | 121.44 | 1,458 |
| 2024-11-21 | 163.00 | 164.00 | 160.00 | 162.00 | 122.20 | 2,680 |
| 2024-11-20 | 160.00 | 162.50 | 160.00 | 162.50 | 122.57 | 1,833 |
| 2024-11-19 | 162.00 | 162.50 | 160.00 | 160.00 | 120.69 | 41,843 |
| 2024-11-18 | 164.00 | 165.00 | 160.50 | 161.50 | 121.82 | 13,580 |
| 2024-11-15 | 162.00 | 164.00 | 162.00 | 164.00 | 123.71 | 1,135 |
| 2024-11-14 | 163.00 | 165.00 | 162.00 | 164.00 | 123.71 | 2,509 |
| 2024-11-13 | 163.00 | 165.00 | 162.00 | 162.00 | 122.20 | 1,134 |
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.