Føroya Banki historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 162.50 | 164.00 | 162.00 | 162.00 | 122.20 | 1,099 |
| 2024-11-11 | 164.50 | 166.00 | 164.00 | 164.00 | 123.71 | 1,776 |
| 2024-11-08 | 164.50 | 165.50 | 164.00 | 165.50 | 124.84 | 1,961 |
| 2024-11-07 | 164.00 | 164.50 | 163.00 | 164.50 | 124.08 | 1,036 |
| 2024-11-06 | 163.00 | 164.50 | 163.00 | 164.00 | 123.71 | 3,380 |
| 2024-11-05 | 164.00 | 164.00 | 162.00 | 163.00 | 122.95 | 324 |
| 2024-11-04 | 165.50 | 166.00 | 162.50 | 163.00 | 122.95 | 1,166 |
| 2024-11-01 | 166.00 | 166.00 | 163.50 | 164.50 | 124.08 | 3,103 |
| 2024-10-31 | 160.50 | 166.00 | 160.00 | 163.50 | 123.33 | 489,204 |
| 2024-10-30 | 162.00 | 164.00 | 162.00 | 162.00 | 122.20 | 1,456 |
| 2024-10-29 | 163.00 | 166.00 | 163.00 | 165.00 | 124.46 | 3,785 |
| 2024-10-28 | 162.00 | 167.50 | 162.00 | 165.00 | 124.46 | 3,840 |
| 2024-10-25 | 162.00 | 162.50 | 161.75 | 162.00 | 122.20 | 1,401 |
| 2024-10-24 | 161.00 | 163.00 | 160.50 | 162.00 | 122.20 | 1,860 |
| 2024-10-23 | 161.00 | 163.00 | 161.00 | 161.00 | 121.44 | 1,793 |
| 2024-10-22 | 160.00 | 161.00 | 158.50 | 161.00 | 121.44 | 2,136 |
| 2024-10-21 | 160.00 | 161.00 | 158.00 | 160.00 | 120.69 | 4,027 |
| 2024-10-18 | 158.50 | 159.50 | 157.00 | 159.50 | 120.31 | 3,026 |
| 2024-10-17 | 157.50 | 158.50 | 157.00 | 158.50 | 119.56 | 765 |
| 2024-10-16 | 157.50 | 158.00 | 156.50 | 158.00 | 119.18 | 2,628 |
| 2024-10-15 | 157.00 | 157.50 | 156.50 | 157.50 | 118.80 | 433 |
| 2024-10-14 | 156.00 | 157.00 | 156.00 | 157.00 | 118.43 | 2,356 |
| 2024-10-11 | 157.00 | 157.50 | 155.00 | 155.00 | 116.92 | 2,383 |
| 2024-10-10 | 155.50 | 157.50 | 154.50 | 156.00 | 117.67 | 2,889 |
| 2024-10-09 | 154.00 | 155.50 | 154.00 | 155.50 | 117.29 | 130 |
| 2024-10-08 | 155.50 | 155.50 | 153.50 | 154.50 | 116.54 | 560 |
| 2024-10-07 | 155.00 | 155.50 | 153.00 | 155.00 | 116.92 | 2,649 |
| 2024-10-04 | 154.00 | 155.00 | 152.50 | 153.50 | 115.78 | 4,107 |
| 2024-10-03 | 153.00 | 154.00 | 152.50 | 154.00 | 116.16 | 1,764 |
| 2024-10-02 | 152.50 | 155.00 | 152.50 | 153.50 | 115.78 | 3,640 |
| 2024-10-01 | 152.00 | 154.00 | 152.00 | 153.00 | 115.41 | 20,098 |
| 2024-09-30 | 152.50 | 153.00 | 152.00 | 152.00 | 114.65 | 3,321 |
| 2024-09-27 | 154.50 | 154.50 | 154.00 | 154.00 | 116.16 | 781 |
| 2024-09-26 | 154.50 | 155.00 | 154.00 | 155.00 | 116.92 | 3,105 |
| 2024-09-25 | 154.50 | 155.50 | 154.50 | 154.50 | 116.54 | 529 |
| 2024-09-24 | 154.00 | 155.50 | 154.00 | 154.50 | 116.54 | 2,743 |
| 2024-09-23 | 154.50 | 154.50 | 154.00 | 154.00 | 116.16 | 282 |
| 2024-09-20 | 154.50 | 155.50 | 154.50 | 154.50 | 116.54 | 1,215 |
| 2024-09-19 | 154.50 | 155.00 | 153.50 | 154.50 | 116.54 | 1,395 |
| 2024-09-18 | 153.50 | 155.00 | 153.50 | 154.50 | 116.54 | 1,381 |
| 2024-09-17 | 155.00 | 155.00 | 153.00 | 154.00 | 116.16 | 2,281 |
| 2024-09-16 | 153.00 | 156.00 | 153.00 | 153.00 | 115.41 | 4,223 |
| 2024-09-13 | 153.50 | 155.00 | 153.00 | 154.50 | 116.54 | 2,065 |
| 2024-09-12 | 153.00 | 155.00 | 153.00 | 153.50 | 115.78 | 2,517 |
| 2024-09-11 | 154.00 | 155.00 | 154.00 | 155.00 | 116.92 | 1,105 |
| 2024-09-10 | 154.50 | 154.50 | 153.00 | 154.50 | 116.54 | 1,117 |
| 2024-09-09 | 153.00 | 154.00 | 152.50 | 154.00 | 116.16 | 6,139 |
| 2024-09-06 | 153.50 | 153.50 | 152.50 | 153.50 | 115.78 | 891 |
| 2024-09-05 | 153.00 | 154.00 | 152.50 | 154.00 | 116.16 | 892 |
| 2024-09-04 | 154.00 | 154.00 | 152.50 | 154.00 | 116.16 | 2,334 |
| 2024-09-03 | 153.00 | 154.00 | 153.00 | 154.00 | 116.16 | 1,784 |
| 2024-09-02 | 154.00 | 155.50 | 152.50 | 154.00 | 116.16 | 2,234 |
| 2024-08-30 | 152.50 | 153.50 | 152.00 | 153.50 | 115.78 | 3,985 |
| 2024-08-29 | 153.00 | 153.50 | 152.50 | 152.50 | 115.03 | 1,949 |
| 2024-08-28 | 153.50 | 153.50 | 152.50 | 153.50 | 115.78 | 530 |
| 2024-08-27 | 152.50 | 153.50 | 152.50 | 152.50 | 115.03 | 1,244 |
| 2024-08-26 | 152.50 | 152.50 | 152.00 | 152.50 | 115.03 | 580 |
| 2024-08-23 | 153.00 | 153.50 | 153.00 | 153.50 | 115.78 | 1,775 |
| 2024-08-22 | 153.00 | 153.50 | 152.00 | 153.00 | 115.41 | 780 |
| 2024-08-21 | 152.00 | 153.50 | 151.00 | 153.50 | 115.78 | 7,333 |
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.