Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 191.50 | 192.50 | 191.00 | 191.00 | 191.00 | 486 |
| 2026-04-23 | 188.00 | 190.50 | 188.00 | 188.50 | 188.50 | 56 |
| 2026-04-22 | 191.00 | 191.00 | 187.50 | 188.00 | 188.00 | 650 |
| 2026-04-21 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 362 |
| 2026-04-20 | 192.00 | 194.00 | 191.50 | 191.50 | 191.50 | 1,113 |
| 2026-04-17 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1,170 |
| 2026-04-16 | 191.00 | 191.50 | 189.00 | 189.00 | 189.00 | 1,001 |
| 2026-04-15 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1,415 |
| 2026-04-14 | 187.50 | 190.00 | 187.50 | 189.00 | 189.00 | 591 |
| 2026-04-13 | 188.50 | 188.50 | 185.50 | 187.50 | 187.50 | 602 |
| 2026-04-10 | 190.50 | 191.00 | 188.00 | 188.00 | 188.00 | 648 |
| 2026-04-09 | 188.50 | 191.00 | 188.50 | 190.50 | 190.50 | 792 |
| 2026-04-08 | 191.50 | 192.00 | 188.00 | 188.50 | 188.50 | 2,449 |
| 2026-04-07 | 190.00 | 190.00 | 188.00 | 188.50 | 188.50 | 1,459 |
| 2026-04-01 | 190.00 | 198.00 | 184.00 | 190.00 | 190.00 | 5,713 |
| 2026-03-31 | 185.00 | 191.00 | 181.00 | 190.00 | 190.00 | 652 |
| 2026-03-30 | 191.00 | 191.00 | 181.00 | 186.00 | 186.00 | 1,710 |
| 2026-03-27 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 201 |
| 2026-03-26 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | 741 |
| 2026-03-25 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | 161 |
| 2026-03-24 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 283 |
| 2026-03-23 | 188.00 | 191.00 | 188.00 | 190.00 | 185.60 | 444 |
| 2026-03-20 | 190.00 | 192.00 | 188.00 | 192.00 | 187.56 | 460 |
| 2026-03-19 | 190.00 | 191.00 | 190.00 | 191.00 | 186.58 | 132 |
| 2026-03-18 | 194.00 | 194.00 | 191.00 | 194.00 | 189.51 | 420 |
| 2026-03-17 | 195.00 | 195.00 | 190.00 | 192.00 | 187.56 | 1,059 |
| 2026-03-16 | 195.00 | 196.00 | 191.00 | 195.00 | 190.49 | 1,377 |
| 2026-03-13 | 196.00 | 197.00 | 192.00 | 196.00 | 191.47 | 519 |
| 2026-03-12 | 202.00 | 202.00 | 193.00 | 197.00 | 192.44 | 1,572 |
| 2026-03-11 | 200.00 | 204.00 | 200.00 | 202.00 | 197.33 | 586 |
| 2026-03-10 | 200.00 | 204.00 | 200.00 | 204.00 | 199.28 | 296 |
| 2026-03-09 | 204.00 | 206.00 | 200.00 | 206.00 | 201.23 | 1,241 |
| 2026-03-06 | 204.00 | 210.00 | 204.00 | 204.00 | 199.28 | 1,158 |
| 2026-03-05 | 206.00 | 206.00 | 206.00 | 206.00 | 201.23 | 79 |
| 2026-03-04 | 206.00 | 206.00 | 206.00 | 206.00 | 201.23 | 386 |
| 2026-03-03 | 206.00 | 206.00 | 206.00 | 206.00 | 201.23 | 149 |
| 2026-03-02 | 204.00 | 210.00 | 204.00 | 210.00 | 205.14 | 360 |
| 2026-02-27 | 212.00 | 212.00 | 204.00 | 206.00 | 201.23 | 1,778 |
| 2026-02-26 | 210.00 | 216.00 | 206.00 | 216.00 | 211.00 | 1,791 |
| 2026-02-25 | 210.00 | 210.00 | 208.00 | 208.00 | 203.19 | 254 |
| 2026-02-24 | 212.00 | 212.00 | 208.00 | 208.00 | 203.19 | 162 |
| 2026-02-23 | 208.00 | 212.00 | 208.00 | 212.00 | 207.10 | 1,983 |
| 2026-02-20 | 208.00 | 210.00 | 208.00 | 208.00 | 203.19 | 1,078 |
| 2026-02-19 | 212.00 | 212.00 | 208.00 | 208.00 | 203.19 | 902 |
| 2026-02-18 | 212.00 | 214.00 | 208.00 | 212.00 | 207.10 | 2,802 |
| 2026-02-17 | 210.00 | 214.00 | 210.00 | 214.00 | 209.05 | 561 |
| 2026-02-16 | 216.00 | 216.00 | 210.00 | 212.00 | 207.10 | 1,771 |
| 2026-02-13 | 216.00 | 218.00 | 214.00 | 214.00 | 209.05 | 690 |
| 2026-02-12 | 220.00 | 220.00 | 214.00 | 216.00 | 211.00 | 1,146 |
| 2026-02-11 | 218.00 | 220.00 | 216.00 | 220.00 | 214.91 | 72 |
| 2026-02-10 | 218.00 | 220.00 | 216.00 | 220.00 | 214.91 | 693 |
| 2026-02-09 | 218.00 | 220.00 | 214.00 | 218.00 | 212.96 | 238 |
| 2026-02-06 | 212.00 | 216.00 | 212.00 | 216.00 | 211.00 | 1,290 |
| 2026-02-05 | 222.00 | 222.00 | 212.00 | 214.00 | 209.05 | 1,781 |
| 2026-02-04 | 222.00 | 222.00 | 216.00 | 216.00 | 211.00 | 1,167 |
| 2026-02-03 | 218.00 | 222.00 | 218.00 | 222.00 | 216.86 | 310 |
| 2026-02-02 | 220.00 | 220.00 | 216.00 | 220.00 | 214.91 | 1,011 |
| 2026-01-30 | 222.00 | 224.00 | 218.00 | 220.00 | 214.91 | 741 |
| 2026-01-29 | 220.00 | 224.00 | 218.00 | 222.00 | 216.86 | 1,466 |
| 2026-01-28 | 220.00 | 220.00 | 218.00 | 218.00 | 212.96 | 665 |
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.