Fynske Bank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	148.00	155.00	146.00	153.00	138.18	1,410
2023-05-30	152.00	152.00	147.00	150.00	135.47	1,480
2023-05-26	150.00	150.00	150.00	150.00	135.47	270
2023-05-25	154.00	155.00	151.00	151.00	136.37	179
2023-05-24	155.00	155.00	150.00	151.00	136.37	826
2023-05-23	160.00	160.00	147.00	157.00	141.79	3,508
2023-05-22	146.00	148.00	145.00	148.00	133.66	1,209
2023-05-17	146.00	146.00	142.00	142.00	128.24	80
2023-05-16	142.00	146.00	142.00	146.00	131.86	574
2023-05-15	142.00	146.00	142.00	146.00	131.86	444
2023-05-12	147.00	147.00	142.00	142.00	128.24	1,690
2023-05-11	145.00	147.00	141.00	147.00	132.76	806
2023-05-09	145.00	148.00	145.00	148.00	133.66	70
2023-05-08	148.00	148.00	148.00	148.00	133.66	310
2023-05-04	146.00	146.00	144.00	146.00	131.86	240
2023-05-03	145.00	145.00	143.00	143.00	129.15	671
2023-05-02	146.00	148.00	146.00	146.00	131.86	524
2023-05-01	147.00	147.00	145.00	145.00	130.95	1,189
2023-04-28	148.00	150.00	148.00	148.00	133.66	379
2023-04-27	149.00	151.00	148.00	151.00	136.37	1,751
2023-04-26	142.00	149.00	142.00	149.00	134.57	2,981
2023-04-25	146.00	146.00	142.00	142.00	128.24	996
2023-04-24	147.00	147.00	142.00	146.00	131.86	530
2023-04-21	145.00	147.00	145.00	147.00	132.76	238
2023-04-20	148.00	150.00	145.00	145.00	130.95	1,308
2023-04-19	146.00	149.00	146.00	149.00	134.57	746
2023-04-18	145.00	146.00	143.00	143.00	129.15	20,500
2023-04-17	144.00	146.00	143.00	143.00	129.15	1,629
2023-04-14	144.00	144.00	143.00	144.00	130.05	1,325
2023-04-13	144.00	144.00	143.00	143.00	129.15	600
2023-04-12	143.00	143.00	143.00	143.00	129.15	706
2023-04-11	143.00	146.00	143.00	143.00	129.15	1,843
2023-04-05	144.00	144.00	143.00	143.00	129.15	185
2023-04-04	147.00	148.00	143.00	143.00	129.15	3,563
2023-04-03	137.00	150.00	137.00	150.00	135.47	3,145
2023-03-31	148.00	148.50	143.50	147.50	133.21	2,706
2023-03-30	148.00	148.00	142.50	148.00	133.66	875
2023-03-29	146.00	147.50	142.50	142.50	128.70	3,918
2023-03-28	141.00	145.50	140.50	140.50	126.89	810
2023-03-27	140.50	145.00	140.50	140.50	126.89	3,804
2023-03-24	140.00	144.50	140.00	140.50	126.89	796
2023-03-23	141.00	143.00	141.00	143.00	129.15	15
2023-03-22	145.50	145.50	142.50	142.50	127.49	160
2023-03-21	142.50	146.00	142.00	142.50	127.49	2,303
2023-03-20	144.00	144.00	142.00	144.00	128.83	3,059
2023-03-17	142.50	142.50	142.00	142.00	127.05	181
2023-03-16	143.50	147.50	142.00	142.50	127.49	989
2023-03-15	146.50	148.50	143.00	148.50	132.86	278
2023-03-14	145.50	146.50	142.00	146.50	131.07	398
2023-03-13	143.50	143.50	142.00	142.00	127.05	2,346
2023-03-10	144.00	148.50	143.00	143.00	127.94	738
2023-03-09	143.50	149.50	143.50	144.00	128.83	1,119
2023-03-08	145.50	151.00	145.00	148.00	132.41	1,298
2023-03-07	148.50	151.00	145.50	151.00	135.10	770
2023-03-06	146.50	148.00	143.00	146.50	131.07	1,551
2023-03-03	146.00	146.50	145.00	146.50	131.07	1,105
2023-03-02	147.50	151.50	146.00	146.50	131.07	1,047
2023-03-01	148.00	149.00	148.00	149.00	133.31	749
2023-02-28	141.00	152.50	140.50	152.50	136.44	4,812
2023-02-27	141.00	144.50	141.00	143.00	127.94	1,846

← NewerPage 15 of 21 · 1,241 trading daysOlder →

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.