Fynske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	128.50	131.00	127.50	128.00	114.52	1,720
2022-11-29	130.00	130.00	128.00	128.00	114.52	2,479
2022-11-28	129.00	129.00	127.50	127.50	114.07	502
2022-11-25	129.50	132.50	128.50	132.50	118.55	1,299
2022-11-24	128.00	132.00	128.00	132.00	118.10	99,964
2022-11-23	128.00	128.00	127.50	127.50	114.07	670
2022-11-22	128.00	128.00	128.00	128.00	114.52	50
2022-11-21	129.50	129.50	127.00	129.00	115.41	1,866
2022-11-18	126.00	130.00	125.00	127.00	113.63	670
2022-11-17	130.50	130.50	126.50	130.00	116.31	237
2022-11-16	128.00	130.00	126.50	130.00	116.31	1,821
2022-11-15	130.00	130.50	128.00	128.00	114.52	294
2022-11-14	131.00	131.00	127.00	130.00	116.31	1,338
2022-11-11	129.00	135.50	127.50	131.50	117.65	4,204
2022-11-10	128.00	129.00	128.00	128.00	114.52	1,617
2022-11-09	128.00	128.00	128.00	128.00	114.52	120
2022-11-08	127.50	128.00	127.50	128.00	114.52	1,910
2022-11-07	128.00	128.00	127.50	127.50	114.07	751
2022-11-04	129.00	130.00	128.00	128.50	114.97	793
2022-11-03	127.50	129.50	127.50	129.00	115.41	1,364
2022-11-02	127.50	127.50	127.00	127.00	113.63	155
2022-11-01	126.50	127.00	126.50	127.00	113.63	297
2022-10-31	127.50	127.50	126.50	126.50	113.18	419
2022-10-28	127.50	127.50	127.00	127.50	114.07	944
2022-10-27	127.50	127.50	127.50	127.50	114.07	310
2022-10-26	127.00	127.00	127.00	127.00	113.63	138
2022-10-25	127.00	127.00	127.00	127.00	113.63	380
2022-10-24	127.00	128.00	127.00	128.00	114.52	236
2022-10-21	127.00	127.00	127.00	127.00	113.63	100
2022-10-20	127.00	127.00	127.00	127.00	113.63	200
2022-10-19	127.50	128.50	125.00	128.50	114.97	4,184
2022-10-18	127.50	127.50	127.00	127.00	113.63	420
2022-10-17	131.00	131.50	128.00	130.00	116.31	330
2022-10-14	130.50	130.50	130.00	130.00	116.31	240
2022-10-13	130.00	130.00	130.00	130.00	116.31	2,598
2022-10-12	130.00	130.00	130.00	130.00	116.31	698
2022-10-11	130.50	130.50	130.00	130.00	116.31	191
2022-10-10	130.50	130.50	130.00	130.00	116.31	1,569
2022-10-07	130.50	130.50	130.00	130.00	116.31	5
2022-10-06	130.00	130.50	130.00	130.50	116.76	559
2022-10-05	130.00	130.00	130.00	130.00	116.31	335
2022-10-04	130.00	133.00	130.00	130.00	116.31	3,025
2022-10-03	130.00	132.50	130.00	131.00	117.20	3,521
2022-09-30	130.00	131.50	130.00	130.00	116.31	753
2022-09-29	130.00	131.50	130.00	130.00	116.31	4,967
2022-09-28	133.00	133.00	130.00	132.00	118.10	211
2022-09-27	130.50	130.50	130.00	130.00	116.31	2,273
2022-09-26	132.50	132.50	130.00	130.00	116.31	1,428
2022-09-23	132.50	132.50	130.00	130.00	116.31	275
2022-09-22	130.00	130.00	130.00	130.00	116.31	563
2022-09-21	130.00	130.00	130.00	130.00	116.31	12,580
2022-09-20	131.50	131.50	130.00	130.00	116.31	339
2022-09-19	132.00	133.00	131.00	131.00	117.20	407
2022-09-16	133.50	133.50	132.00	132.00	118.10	1,018
2022-09-15	133.00	133.00	132.00	133.00	118.99	113
2022-09-14	132.00	132.00	132.00	132.00	118.10	500
2022-09-13	132.00	133.50	132.00	132.00	118.10	390
2022-09-12	133.00	133.00	132.00	133.00	118.99	2,473
2022-09-09	129.00	133.00	128.50	133.00	118.99	2,258
2022-09-08	131.00	132.00	128.50	129.00	115.41	576

← NewerPage 17 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.