Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 153.00 | 153.00 | 152.00 | 153.00 | 144.26 | 132 |
| 2024-08-13 | 150.00 | 150.00 | 150.00 | 150.00 | 141.43 | 16 |
| 2024-08-12 | 150.00 | 150.00 | 150.00 | 150.00 | 141.43 | 122 |
| 2024-08-09 | 149.00 | 149.00 | 149.00 | 149.00 | 140.49 | 90 |
| 2024-08-08 | 147.00 | 151.00 | 146.00 | 149.00 | 140.49 | 1,105 |
| 2024-08-07 | 148.00 | 150.00 | 146.00 | 150.00 | 141.43 | 811 |
| 2024-08-06 | 147.00 | 150.00 | 147.00 | 150.00 | 141.43 | 107 |
| 2024-08-05 | 148.00 | 148.00 | 148.00 | 148.00 | 139.54 | 220 |
| 2024-08-02 | 151.00 | 153.00 | 150.00 | 150.00 | 141.43 | 279 |
| 2024-08-01 | 151.00 | 153.00 | 151.00 | 153.00 | 144.26 | 200 |
| 2024-07-31 | 153.00 | 153.00 | 153.00 | 153.00 | 144.26 | 310 |
| 2024-07-30 | 153.00 | 153.00 | 150.00 | 150.00 | 141.43 | 323 |
| 2024-07-29 | 153.00 | 153.00 | 148.00 | 153.00 | 144.26 | 1,263 |
| 2024-07-26 | 152.00 | 152.00 | 152.00 | 152.00 | 143.31 | 15 |
| 2024-07-25 | 148.00 | 152.00 | 148.00 | 148.00 | 139.54 | 311 |
| 2024-07-24 | 153.00 | 153.00 | 150.00 | 150.00 | 141.43 | 1,602 |
| 2024-07-23 | 153.00 | 154.00 | 153.00 | 154.00 | 145.20 | 273 |
| 2024-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | 141.43 | 110 |
| 2024-07-19 | 150.00 | 150.00 | 150.00 | 150.00 | 141.43 | 3 |
| 2024-07-18 | 150.00 | 150.00 | 150.00 | 150.00 | 141.43 | 671 |
| 2024-07-17 | 158.00 | 158.00 | 150.00 | 150.00 | 141.43 | 355 |
| 2024-07-16 | 153.00 | 153.00 | 150.00 | 153.00 | 144.26 | 3,663 |
| 2024-07-15 | 151.00 | 152.00 | 150.00 | 150.00 | 141.43 | 1,491 |
| 2024-07-12 | 153.00 | 153.00 | 151.00 | 151.00 | 142.37 | 151 |
| 2024-07-10 | 151.00 | 155.00 | 151.00 | 152.00 | 143.31 | 864 |
| 2024-07-09 | 152.00 | 152.00 | 151.00 | 151.00 | 142.37 | 744 |
| 2024-07-08 | 158.00 | 158.00 | 150.00 | 151.00 | 142.37 | 7,841 |
| 2024-07-05 | 153.00 | 157.00 | 151.00 | 157.00 | 148.03 | 699 |
| 2024-07-04 | 155.00 | 155.00 | 150.00 | 155.00 | 146.14 | 449 |
| 2024-07-03 | 150.00 | 157.00 | 150.00 | 155.00 | 146.14 | 2,645 |
| 2024-07-02 | 154.00 | 156.00 | 152.00 | 152.00 | 143.31 | 771 |
| 2024-07-01 | 153.00 | 156.00 | 152.00 | 156.00 | 147.09 | 942 |
| 2024-06-28 | 157.00 | 158.00 | 155.00 | 157.00 | 148.03 | 895 |
| 2024-06-27 | 157.00 | 158.00 | 155.00 | 158.00 | 148.97 | 788 |
| 2024-06-26 | 161.00 | 161.00 | 155.00 | 155.00 | 146.14 | 1,070 |
| 2024-06-25 | 161.00 | 163.00 | 158.00 | 160.00 | 150.86 | 558 |
| 2024-06-24 | 164.00 | 164.00 | 160.00 | 164.00 | 154.63 | 248 |
| 2024-06-21 | 165.00 | 165.00 | 160.00 | 164.00 | 154.63 | 913 |
| 2024-06-20 | 160.00 | 164.00 | 160.00 | 161.00 | 151.80 | 1,538 |
| 2024-06-19 | 157.00 | 160.00 | 157.00 | 160.00 | 150.86 | 1,245 |
| 2024-06-18 | 153.00 | 160.00 | 153.00 | 155.00 | 146.14 | 1,346 |
| 2024-06-17 | 152.00 | 153.00 | 151.00 | 153.00 | 144.26 | 381 |
| 2024-06-14 | 151.00 | 151.00 | 151.00 | 151.00 | 142.37 | 48 |
| 2024-06-13 | 151.00 | 151.00 | 151.00 | 151.00 | 142.37 | 40 |
| 2024-06-12 | 150.00 | 152.00 | 149.00 | 152.00 | 143.31 | 2,456 |
| 2024-06-11 | 152.00 | 152.00 | 148.00 | 149.00 | 140.49 | 5,281 |
| 2024-06-10 | 152.00 | 156.00 | 152.00 | 154.00 | 145.20 | 1,121 |
| 2024-06-07 | 158.00 | 158.00 | 152.00 | 153.00 | 144.26 | 2,004 |
| 2024-06-06 | 159.00 | 161.00 | 154.00 | 154.00 | 145.20 | 1,298 |
| 2024-06-04 | 159.00 | 159.00 | 158.00 | 158.00 | 148.97 | 310 |
| 2024-06-03 | 163.00 | 163.00 | 158.00 | 158.00 | 148.97 | 336 |
| 2024-05-31 | 156.00 | 165.00 | 156.00 | 158.00 | 148.97 | 421 |
| 2024-05-30 | 161.00 | 161.00 | 160.00 | 160.00 | 150.86 | 244 |
| 2024-05-29 | 161.00 | 161.00 | 161.00 | 161.00 | 151.80 | 39 |
| 2024-05-28 | 164.00 | 166.00 | 161.00 | 161.00 | 151.80 | 1,145 |
| 2024-05-27 | 167.00 | 167.00 | 162.00 | 164.00 | 154.63 | 105 |
| 2024-05-24 | 166.00 | 166.00 | 166.00 | 166.00 | 156.51 | 200 |
| 2024-05-23 | 162.00 | 165.00 | 162.00 | 165.00 | 155.57 | 170 |
| 2024-05-22 | 165.00 | 165.00 | 165.00 | 165.00 | 155.57 | 26 |
| 2024-05-21 | 166.00 | 167.00 | 166.00 | 167.00 | 157.46 | 203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 4.3955 DKK |
| 2025-03-28 | 5.3962 DKK |
| 2024-03-22 | 6.9110 DKK |
| 2023-03-23 | 1.3315 DKK |
| 2022-04-01 | 2.8262 DKK |
| 2021-03-24 | 1.5800 DKK |
| 2019-03-21 | 1.6000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.