Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 129.00 | 129.00 | 128.00 | 128.00 | 114.52 | 11,075 |
| 2022-06-10 | 129.00 | 129.00 | 128.00 | 128.00 | 114.52 | 1,094 |
| 2022-06-09 | 128.00 | 128.00 | 128.00 | 128.00 | 114.52 | 1,350 |
| 2022-06-08 | 129.00 | 129.00 | 128.00 | 128.00 | 114.52 | 371 |
| 2022-06-07 | 129.00 | 129.00 | 128.00 | 129.00 | 115.41 | 4,587 |
| 2022-06-03 | 126.50 | 128.00 | 126.50 | 128.00 | 114.52 | 2,960 |
| 2022-06-02 | 128.00 | 128.00 | 126.00 | 126.00 | 112.73 | 1,179 |
| 2022-06-01 | 126.50 | 126.50 | 126.00 | 126.00 | 112.73 | 400 |
| 2022-05-31 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 1,340 |
| 2022-05-30 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 445 |
| 2022-05-25 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 663 |
| 2022-05-24 | 127.00 | 127.00 | 126.00 | 126.00 | 112.73 | 1,787 |
| 2022-05-23 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 406 |
| 2022-05-20 | 129.50 | 129.50 | 127.00 | 127.00 | 113.63 | 635 |
| 2022-05-19 | 127.00 | 129.50 | 127.00 | 128.50 | 114.97 | 1,567 |
| 2022-05-17 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 563 |
| 2022-05-16 | 127.00 | 127.00 | 126.00 | 126.00 | 112.73 | 700 |
| 2022-05-12 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 1,183 |
| 2022-05-11 | 126.00 | 129.00 | 126.00 | 129.00 | 115.41 | 2,832 |
| 2022-05-10 | 126.00 | 126.00 | 126.00 | 126.00 | 112.73 | 6,052 |
| 2022-05-09 | 127.00 | 127.00 | 126.00 | 126.00 | 112.73 | 2,150 |
| 2022-05-06 | 128.50 | 128.50 | 126.00 | 126.00 | 112.73 | 750 |
| 2022-05-05 | 126.50 | 129.00 | 126.00 | 128.50 | 114.97 | 2,830 |
| 2022-05-04 | 129.00 | 129.00 | 126.00 | 126.50 | 113.18 | 623 |
| 2022-05-03 | 126.00 | 128.50 | 126.00 | 128.50 | 114.97 | 255 |
| 2022-05-02 | 127.00 | 128.50 | 126.00 | 128.50 | 114.97 | 293 |
| 2022-04-29 | 126.00 | 127.50 | 126.00 | 126.00 | 112.73 | 567 |
| 2022-04-28 | 125.00 | 128.00 | 125.00 | 125.00 | 111.84 | 1,920 |
| 2022-04-27 | 125.00 | 127.00 | 125.00 | 127.00 | 113.63 | 228 |
| 2022-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 111.84 | 211 |
| 2022-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 111.84 | 155 |
| 2022-04-22 | 125.00 | 126.50 | 125.00 | 125.00 | 111.84 | 2,536 |
| 2022-04-21 | 125.50 | 126.50 | 125.00 | 126.50 | 113.18 | 1,232 |
| 2022-04-20 | 125.50 | 126.00 | 125.50 | 125.50 | 112.28 | 5,490 |
| 2022-04-19 | 123.00 | 126.00 | 123.00 | 126.00 | 112.73 | 324 |
| 2022-04-13 | 125.50 | 125.50 | 125.50 | 125.50 | 112.28 | 561 |
| 2022-04-12 | 122.00 | 126.00 | 122.00 | 126.00 | 112.73 | 1,602 |
| 2022-04-11 | 123.00 | 125.00 | 121.50 | 124.50 | 111.39 | 4,118 |
| 2022-04-08 | 125.00 | 125.00 | 122.00 | 123.50 | 110.49 | 711 |
| 2022-04-07 | 124.50 | 124.50 | 121.50 | 123.50 | 110.49 | 773 |
| 2022-04-06 | 123.00 | 124.50 | 123.00 | 124.50 | 111.39 | 471 |
| 2022-04-05 | 122.00 | 124.50 | 122.00 | 124.50 | 111.39 | 764 |
| 2022-04-04 | 120.50 | 123.50 | 120.50 | 121.50 | 108.70 | 3,537 |
| 2022-04-01 | 124.00 | 124.00 | 120.00 | 122.00 | 109.15 | 791 |
| 2022-03-31 | 123.00 | 124.00 | 123.00 | 124.00 | 108.41 | 2,095 |
| 2022-03-30 | 120.00 | 122.00 | 120.00 | 122.00 | 106.66 | 2,209 |
| 2022-03-29 | 118.00 | 120.00 | 118.00 | 120.00 | 104.92 | 1,662 |
| 2022-03-28 | 120.00 | 120.00 | 118.00 | 118.00 | 103.17 | 819 |
| 2022-03-25 | 119.00 | 119.00 | 118.00 | 119.00 | 104.04 | 988 |
| 2022-03-24 | 119.00 | 119.00 | 118.00 | 119.00 | 104.04 | 783 |
| 2022-03-23 | 120.00 | 120.00 | 116.00 | 118.00 | 103.17 | 1,642 |
| 2022-03-22 | 119.00 | 119.00 | 119.00 | 119.00 | 104.04 | 1,100 |
| 2022-03-21 | 119.00 | 119.00 | 117.00 | 117.00 | 102.29 | 722 |
| 2022-03-18 | 120.00 | 120.00 | 116.00 | 116.00 | 101.42 | 460 |
| 2022-03-17 | 112.00 | 120.00 | 111.00 | 120.00 | 104.92 | 5,040 |
| 2022-03-16 | 113.00 | 114.00 | 111.00 | 111.00 | 97.047 | 1,110 |
| 2022-03-15 | 112.00 | 112.00 | 109.00 | 110.00 | 96.172 | 910 |
| 2022-03-14 | 112.00 | 112.00 | 112.00 | 112.00 | 97.921 | 541 |
| 2022-03-11 | 112.00 | 116.00 | 112.00 | 112.00 | 97.921 | 115 |
| 2022-03-10 | 115.00 | 116.00 | 113.00 | 113.00 | 98.795 | 607 |
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.