Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 132.00 | 132.00 | 129.00 | 129.00 | 115.41 | 130 |
| 2022-09-06 | 128.00 | 132.00 | 128.00 | 132.00 | 118.10 | 10,115 |
| 2022-09-05 | 130.50 | 131.00 | 128.00 | 128.00 | 114.52 | 1,179 |
| 2022-09-02 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 1,523 |
| 2022-09-01 | 130.50 | 130.50 | 128.00 | 128.00 | 114.52 | 763 |
| 2022-08-31 | 130.00 | 130.00 | 130.00 | 130.00 | 116.31 | 396 |
| 2022-08-30 | 130.00 | 130.00 | 130.00 | 130.00 | 116.31 | 4,376 |
| 2022-08-29 | 132.00 | 132.00 | 130.00 | 130.00 | 116.31 | 3,131 |
| 2022-08-26 | 130.00 | 132.00 | 130.00 | 130.00 | 116.31 | 3,102 |
| 2022-08-25 | 130.00 | 130.00 | 130.00 | 130.00 | 116.31 | 186 |
| 2022-08-24 | 130.50 | 131.00 | 130.00 | 130.00 | 116.31 | 2,721 |
| 2022-08-23 | 129.00 | 134.00 | 129.00 | 134.00 | 119.89 | 1,078 |
| 2022-08-22 | 129.00 | 132.50 | 129.00 | 129.00 | 115.41 | 460 |
| 2022-08-19 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 277 |
| 2022-08-18 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 1,310 |
| 2022-08-17 | 129.50 | 129.50 | 129.00 | 129.00 | 115.41 | 1,327 |
| 2022-08-16 | 129.50 | 129.50 | 129.00 | 129.00 | 115.41 | 100 |
| 2022-08-15 | 133.00 | 133.00 | 128.00 | 128.00 | 114.52 | 789 |
| 2022-08-12 | 126.50 | 131.00 | 126.50 | 131.00 | 117.20 | 4,666 |
| 2022-08-11 | 126.50 | 126.50 | 126.50 | 126.50 | 113.18 | 10 |
| 2022-08-10 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 200 |
| 2022-08-09 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 175 |
| 2022-08-08 | 129.00 | 129.00 | 125.00 | 125.00 | 111.84 | 144 |
| 2022-08-05 | 129.00 | 130.00 | 129.00 | 130.00 | 116.31 | 598 |
| 2022-08-04 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 175 |
| 2022-08-03 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 20,200 |
| 2022-08-02 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 230 |
| 2022-08-01 | 129.50 | 129.50 | 129.00 | 129.00 | 115.41 | 1,322 |
| 2022-07-29 | 129.00 | 130.00 | 129.00 | 129.00 | 115.41 | 19,215 |
| 2022-07-28 | 129.00 | 130.00 | 129.00 | 129.00 | 115.41 | 15,694 |
| 2022-07-26 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 121 |
| 2022-07-25 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 14 |
| 2022-07-21 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 2,045 |
| 2022-07-20 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 274 |
| 2022-07-19 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 770 |
| 2022-07-18 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 842 |
| 2022-07-15 | 128.00 | 129.00 | 128.00 | 128.00 | 114.52 | 951 |
| 2022-07-14 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 2,315 |
| 2022-07-13 | 129.00 | 129.00 | 129.00 | 129.00 | 115.41 | 10 |
| 2022-07-12 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 159 |
| 2022-07-11 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 3,660 |
| 2022-07-08 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 470 |
| 2022-07-07 | 128.00 | 128.50 | 126.00 | 128.00 | 114.52 | 825 |
| 2022-07-06 | 126.00 | 127.00 | 126.00 | 127.00 | 113.63 | 991 |
| 2022-07-05 | 128.00 | 128.00 | 126.00 | 126.00 | 112.73 | 258 |
| 2022-07-04 | 126.00 | 128.00 | 126.00 | 126.00 | 112.73 | 772 |
| 2022-07-01 | 124.00 | 126.00 | 124.00 | 126.00 | 112.73 | 591 |
| 2022-06-30 | 126.00 | 126.50 | 126.00 | 126.00 | 112.73 | 1,830 |
| 2022-06-29 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 6,042 |
| 2022-06-28 | 128.50 | 128.50 | 126.00 | 126.00 | 112.73 | 150 |
| 2022-06-27 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 628 |
| 2022-06-24 | 126.50 | 126.50 | 126.00 | 126.00 | 112.73 | 473 |
| 2022-06-23 | 126.00 | 128.00 | 126.00 | 126.00 | 112.73 | 341 |
| 2022-06-22 | 126.50 | 128.50 | 126.00 | 126.00 | 112.73 | 957 |
| 2022-06-21 | 127.00 | 127.00 | 126.00 | 126.50 | 113.18 | 1,022 |
| 2022-06-20 | 126.00 | 127.00 | 126.00 | 126.00 | 112.73 | 1,566 |
| 2022-06-17 | 129.50 | 129.50 | 125.00 | 126.00 | 112.73 | 4,020 |
| 2022-06-16 | 128.50 | 128.50 | 128.00 | 128.00 | 114.52 | 498 |
| 2022-06-15 | 128.00 | 129.00 | 128.00 | 129.00 | 115.41 | 5,517 |
| 2022-06-14 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 2,001 |
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.