Fynske Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	112.00	115.00	112.00	114.00	99.670	1,754
2022-03-08	108.00	109.00	108.00	108.00	94.424	1,417
2022-03-07	111.00	111.00	108.00	108.00	94.424	2,162
2022-03-04	111.00	115.00	108.00	111.00	97.047	1,694
2022-03-03	111.00	112.00	109.00	110.00	96.172	1,127
2022-03-02	113.00	113.00	111.00	111.00	97.047	907
2022-03-01	114.00	116.00	112.00	116.00	101.42	455
2022-02-28	112.00	113.00	110.00	112.00	97.921	733
2022-02-25	115.00	115.00	110.00	112.00	97.921	2,768
2022-02-24	114.00	116.00	108.00	110.00	96.172	2,040
2022-02-23	118.00	121.00	115.00	115.00	100.54	2,348
2022-02-22	115.00	121.00	113.00	121.00	105.79	3,009
2022-02-21	114.00	117.00	112.00	115.00	100.54	1,453
2022-02-18	117.00	118.00	116.00	116.00	101.42	44,475
2022-02-17	117.00	117.00	116.00	116.00	101.42	1,347
2022-02-16	119.00	119.00	117.00	117.00	102.29	1,567
2022-02-15	118.00	118.00	116.00	117.00	102.29	2,044
2022-02-14	124.00	124.00	112.00	116.00	101.42	3,427
2022-02-11	121.00	124.00	121.00	121.00	105.79	1,832
2022-02-10	121.00	122.00	119.00	122.00	106.66	660
2022-02-09	123.00	123.00	123.00	123.00	107.54	1,175
2022-02-08	121.00	125.00	121.00	123.00	107.54	1,689
2022-02-07	122.00	125.00	121.00	125.00	109.29	1,729
2022-02-04	124.00	126.00	124.00	125.00	109.29	1,297
2022-02-03	122.00	124.00	120.00	124.00	108.41	1,003
2022-02-02	121.00	123.00	120.00	121.00	105.79	896
2022-02-01	119.00	123.00	119.00	119.00	104.04	1,942
2022-01-31	124.00	124.00	120.00	121.00	105.79	4,989
2022-01-28	125.00	126.00	124.00	124.00	108.41	2,968
2022-01-27	122.00	125.00	121.00	123.00	107.54	1,431
2022-01-26	121.00	128.00	120.00	128.00	111.91	3,847
2022-01-25	121.00	123.00	121.00	123.00	107.54	572
2022-01-24	125.00	125.00	121.00	121.00	105.79	4,280
2022-01-21	126.00	127.00	124.00	124.00	108.41	1,592
2022-01-20	129.00	129.00	125.00	126.00	110.16	2,164
2022-01-19	129.00	129.00	128.00	128.00	111.91	1,146
2022-01-18	129.00	132.00	128.00	129.00	112.78	1,097
2022-01-17	130.00	133.00	130.00	130.00	113.66	815
2022-01-14	132.00	133.00	132.00	132.00	115.41	328
2022-01-13	129.00	134.00	129.00	132.00	115.41	6,714
2022-01-12	128.00	132.00	128.00	131.00	114.53	4,746
2022-01-11	127.00	128.00	127.00	128.00	111.91	2,768
2022-01-10	128.00	128.00	125.00	125.00	109.29	5,153
2022-01-07	126.00	128.00	125.00	127.00	111.04	4,431
2022-01-06	129.00	130.00	125.00	125.00	109.29	3,860
2022-01-05	131.00	131.00	129.00	131.00	114.53	1,705
2022-01-04	131.00	131.00	129.00	129.00	112.78	2,005
2022-01-03	130.00	131.00	129.00	131.00	114.53	3,751
2021-12-30	127.00	130.00	127.00	129.00	112.78	2,262
2021-12-29	130.00	130.00	127.00	127.00	111.04	988
2021-12-28	127.00	129.00	127.00	129.00	112.78	1,007
2021-12-27	127.00	129.00	127.00	129.00	112.78	769
2021-12-23	128.00	129.00	126.00	129.00	112.78	1,030
2021-12-22	126.00	126.00	126.00	126.00	110.16	498
2021-12-21	128.00	128.00	126.00	126.00	110.16	1,499
2021-12-20	128.00	128.00	128.00	128.00	111.91	120
2021-12-17	129.00	130.00	129.00	130.00	113.66	1,323
2021-12-16	129.00	129.00	126.00	129.00	112.78	2,900
2021-12-15	129.00	129.00	126.00	126.00	110.16	310
2021-12-13	129.00	129.00	126.00	129.00	112.78	596

← NewerPage 20 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.