Fynske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	143.50	144.50	136.50	141.00	126.15	1,178
2023-02-23	141.50	144.50	138.00	141.00	126.15	1,403
2023-02-22	141.00	144.50	141.00	142.00	127.05	1,099
2023-02-21	140.50	144.00	140.50	141.50	126.60	1,140
2023-02-20	141.00	144.50	139.00	144.00	128.83	911
2023-02-17	144.50	147.00	139.00	143.00	127.94	3,620
2023-02-16	142.00	144.50	142.00	143.00	127.94	2,739
2023-02-15	136.00	145.50	136.00	141.50	126.60	2,013
2023-02-14	133.50	136.00	133.50	136.00	121.68	1,658
2023-02-13	134.00	135.00	132.00	135.00	120.78	1,190
2023-02-10	131.50	134.50	131.00	134.00	119.89	548
2023-02-09	133.00	133.00	131.50	131.50	117.65	572
2023-02-08	132.00	135.00	132.00	132.00	118.10	165
2023-02-07	131.00	135.00	131.00	132.00	118.10	211
2023-02-06	135.50	135.50	131.50	135.00	120.78	651
2023-02-03	134.00	135.50	134.00	135.50	121.23	235
2023-02-02	134.00	135.00	134.00	135.00	120.78	350
2023-02-01	136.00	136.00	132.00	133.00	118.99	790
2023-01-31	129.00	141.00	129.00	136.00	121.68	4,741
2023-01-30	129.00	129.00	129.00	129.00	115.41	72
2023-01-27	134.00	134.00	129.00	129.00	115.41	1,593
2023-01-26	130.00	132.50	129.50	132.50	118.55	1,235
2023-01-25	132.00	133.00	129.00	132.00	118.10	1,083
2023-01-24	130.00	132.00	129.50	132.00	118.10	2,303
2023-01-23	130.50	131.50	129.00	131.50	117.65	1,750
2023-01-20	130.00	131.00	128.00	131.00	117.20	2,404
2023-01-19	129.00	130.00	129.00	129.00	115.41	901
2023-01-18	129.00	129.00	129.00	129.00	115.41	100
2023-01-17	129.00	131.00	129.00	130.00	116.31	963
2023-01-16	128.00	130.50	128.00	130.00	116.31	1,855
2023-01-13	128.50	130.50	128.00	128.00	114.52	923
2023-01-12	128.50	130.50	128.50	128.50	114.97	340
2023-01-11	128.50	128.50	128.50	128.50	114.97	699
2023-01-10	131.50	132.00	128.00	128.00	114.52	3,431
2023-01-09	131.50	131.50	128.00	128.00	114.52	341
2023-01-06	128.00	128.00	128.00	128.00	114.52	520
2023-01-05	131.00	131.00	128.00	128.00	114.52	532
2023-01-04	129.50	129.50	128.50	128.50	114.97	517
2023-01-03	130.00	132.50	128.00	132.50	118.55	1,228
2023-01-02	130.00	130.50	130.00	130.00	116.31	611
2022-12-30	127.50	130.50	127.00	130.00	116.31	3,117
2022-12-29	127.00	127.50	127.00	127.50	114.07	405
2022-12-27	128.00	128.50	127.00	128.50	114.97	457
2022-12-23	128.50	128.50	126.00	126.00	112.73	593
2022-12-22	126.00	126.00	126.00	126.00	112.73	654
2022-12-21	126.00	128.50	126.00	128.50	114.97	1,296
2022-12-20	126.00	126.00	126.00	126.00	112.73	1,612
2022-12-19	128.00	128.00	126.00	126.00	112.73	1,253
2022-12-16	127.00	130.00	126.00	126.00	112.73	1,673
2022-12-15	127.00	127.00	127.00	127.00	113.63	30
2022-12-14	130.00	130.00	127.50	127.50	114.07	2,459
2022-12-13	127.00	131.00	127.00	131.00	117.20	1,155
2022-12-12	128.00	130.50	127.00	130.50	116.76	668
2022-12-09	128.00	131.00	128.00	131.00	117.20	3,850
2022-12-08	129.50	129.50	129.50	129.50	115.86	475
2022-12-07	128.00	128.00	128.00	128.00	114.52	1,242
2022-12-06	128.00	130.00	128.00	128.00	114.52	987
2022-12-05	125.50	128.00	125.50	128.00	114.52	788
2022-12-02	127.50	128.00	125.50	128.00	114.52	389
2022-12-01	128.50	128.50	128.00	128.00	114.52	2,824

← NewerPage 16 of 21 · 1,237 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.