Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 157.00 | 158.00 | 157.00 | 158.00 | 142.69 | 2 |
| 2024-02-14 | 157.00 | 158.00 | 155.00 | 158.00 | 142.69 | 924 |
| 2024-02-12 | 157.00 | 159.00 | 156.00 | 159.00 | 143.60 | 1,814 |
| 2024-02-09 | 156.00 | 157.00 | 156.00 | 156.00 | 140.89 | 359 |
| 2024-02-08 | 156.00 | 159.00 | 156.00 | 156.00 | 140.89 | 384 |
| 2024-02-07 | 156.00 | 159.00 | 156.00 | 156.00 | 140.89 | 501 |
| 2024-02-06 | 156.00 | 156.00 | 156.00 | 156.00 | 140.89 | 240 |
| 2024-02-05 | 160.00 | 160.00 | 156.00 | 156.00 | 140.89 | 1,827 |
| 2024-02-02 | 159.00 | 159.00 | 156.00 | 159.00 | 143.60 | 361 |
| 2024-02-01 | 159.00 | 159.00 | 157.00 | 157.00 | 141.79 | 172 |
| 2024-01-31 | 158.00 | 158.00 | 156.00 | 157.00 | 141.79 | 601 |
| 2024-01-30 | 158.00 | 160.00 | 158.00 | 158.00 | 142.69 | 225 |
| 2024-01-29 | 160.00 | 160.00 | 156.00 | 156.00 | 140.89 | 432 |
| 2024-01-26 | 157.00 | 160.00 | 157.00 | 159.00 | 143.60 | 418 |
| 2024-01-25 | 160.00 | 160.00 | 160.00 | 160.00 | 144.50 | 43 |
| 2024-01-24 | 162.00 | 164.00 | 157.00 | 162.00 | 146.31 | 520 |
| 2024-01-23 | 161.00 | 161.00 | 157.00 | 161.00 | 145.40 | 362 |
| 2024-01-22 | 158.00 | 161.00 | 157.00 | 161.00 | 145.40 | 1,388 |
| 2024-01-19 | 159.00 | 161.00 | 157.00 | 161.00 | 145.40 | 458 |
| 2024-01-18 | 162.00 | 162.00 | 157.00 | 159.00 | 143.60 | 1,361 |
| 2024-01-17 | 166.00 | 166.00 | 159.00 | 163.00 | 147.21 | 424 |
| 2024-01-16 | 161.00 | 163.00 | 158.00 | 163.00 | 147.21 | 686 |
| 2024-01-15 | 161.00 | 161.00 | 155.00 | 161.00 | 145.40 | 1,149 |
| 2024-01-12 | 158.00 | 158.00 | 153.00 | 158.00 | 142.69 | 745 |
| 2024-01-11 | 158.00 | 158.00 | 158.00 | 158.00 | 142.69 | 27 |
| 2024-01-10 | 158.00 | 158.00 | 153.00 | 158.00 | 142.69 | 378 |
| 2024-01-09 | 153.00 | 161.00 | 153.00 | 158.00 | 142.69 | 810 |
| 2024-01-08 | 152.00 | 157.00 | 152.00 | 154.00 | 139.08 | 926 |
| 2024-01-05 | 155.00 | 155.00 | 150.00 | 150.00 | 135.47 | 1,238 |
| 2024-01-04 | 155.00 | 161.00 | 155.00 | 155.00 | 139.98 | 3,594 |
| 2024-01-03 | 153.00 | 155.00 | 153.00 | 155.00 | 139.98 | 1,378 |
| 2024-01-02 | 152.00 | 153.00 | 152.00 | 153.00 | 138.18 | 1,121 |
| 2023-12-29 | 148.00 | 152.00 | 148.00 | 152.00 | 137.28 | 2,506 |
| 2023-12-28 | 148.00 | 148.00 | 148.00 | 148.00 | 133.66 | 520 |
| 2023-12-27 | 148.00 | 149.00 | 148.00 | 148.00 | 133.66 | 952 |
| 2023-12-22 | 148.00 | 148.00 | 148.00 | 148.00 | 133.66 | 2,329 |
| 2023-12-21 | 146.00 | 148.00 | 146.00 | 146.00 | 131.86 | 215 |
| 2023-12-20 | 146.00 | 146.00 | 146.00 | 146.00 | 131.86 | 260 |
| 2023-12-19 | 148.00 | 148.00 | 146.00 | 146.00 | 131.86 | 127 |
| 2023-12-18 | 146.00 | 148.00 | 145.00 | 148.00 | 133.66 | 740 |
| 2023-12-15 | 146.00 | 148.00 | 146.00 | 146.00 | 131.86 | 730 |
| 2023-12-14 | 146.00 | 147.00 | 146.00 | 146.00 | 131.86 | 308 |
| 2023-12-13 | 147.00 | 149.00 | 146.00 | 146.00 | 131.86 | 644 |
| 2023-12-12 | 150.00 | 150.00 | 147.00 | 147.00 | 132.76 | 1,383 |
| 2023-12-11 | 146.00 | 146.00 | 146.00 | 146.00 | 131.86 | 1,192 |
| 2023-12-08 | 148.00 | 148.00 | 148.00 | 148.00 | 133.66 | 1 |
| 2023-12-07 | 146.00 | 148.00 | 146.00 | 148.00 | 133.66 | 824 |
| 2023-12-06 | 146.00 | 146.00 | 146.00 | 146.00 | 131.86 | 496 |
| 2023-12-05 | 146.00 | 147.00 | 146.00 | 147.00 | 132.76 | 534 |
| 2023-12-04 | 147.00 | 150.00 | 145.00 | 150.00 | 135.47 | 1,396 |
| 2023-12-01 | 151.00 | 152.00 | 147.00 | 147.00 | 132.76 | 1,549 |
| 2023-11-30 | 153.00 | 153.00 | 147.00 | 147.00 | 132.76 | 299 |
| 2023-11-29 | 149.00 | 149.00 | 148.00 | 148.00 | 133.66 | 260 |
| 2023-11-28 | 149.00 | 153.00 | 149.00 | 149.00 | 134.57 | 601 |
| 2023-11-27 | 148.00 | 152.00 | 148.00 | 152.00 | 137.28 | 5,443 |
| 2023-11-24 | 147.00 | 148.00 | 147.00 | 148.00 | 133.66 | 165 |
| 2023-11-23 | 146.00 | 146.00 | 146.00 | 146.00 | 131.86 | 1,661 |
| 2023-11-22 | 148.00 | 148.00 | 146.00 | 146.00 | 131.86 | 20 |
| 2023-11-21 | 146.00 | 148.00 | 146.00 | 146.00 | 131.86 | 688 |
| 2023-11-20 | 146.00 | 146.00 | 146.00 | 146.00 | 131.86 | 421 |
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.