Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 220.00 | 220.00 | 218.00 | 218.00 | 212.96 | 618 |
| 2026-01-26 | 220.00 | 220.00 | 214.00 | 218.00 | 212.96 | 1,689 |
| 2026-01-23 | 222.00 | 224.00 | 218.00 | 222.00 | 216.86 | 1,741 |
| 2026-01-22 | 222.00 | 224.00 | 220.00 | 222.00 | 216.86 | 1,992 |
| 2026-01-21 | 222.00 | 224.00 | 220.00 | 224.00 | 218.82 | 732 |
| 2026-01-20 | 228.00 | 228.00 | 220.00 | 222.00 | 216.86 | 1,257 |
| 2026-01-19 | 226.00 | 228.00 | 218.00 | 226.00 | 220.77 | 2,597 |
| 2026-01-16 | 228.00 | 232.00 | 226.00 | 228.00 | 222.73 | 2,536 |
| 2026-01-15 | 220.00 | 228.00 | 220.00 | 228.00 | 222.73 | 2,766 |
| 2026-01-14 | 212.00 | 218.00 | 212.00 | 218.00 | 212.96 | 891 |
| 2026-01-13 | 212.00 | 216.00 | 208.00 | 210.00 | 205.14 | 2,417 |
| 2026-01-12 | 212.00 | 214.00 | 210.00 | 210.00 | 205.14 | 606 |
| 2026-01-09 | 214.00 | 214.00 | 208.00 | 210.00 | 205.14 | 1,884 |
| 2026-01-08 | 216.00 | 216.00 | 208.00 | 214.00 | 209.05 | 786 |
| 2026-01-07 | 208.00 | 214.00 | 208.00 | 212.00 | 207.10 | 4,002 |
| 2026-01-06 | 210.00 | 212.00 | 206.00 | 208.00 | 203.19 | 2,396 |
| 2026-01-05 | 196.00 | 216.00 | 196.00 | 206.00 | 201.23 | 3,137 |
| 2026-01-02 | 196.00 | 198.00 | 193.00 | 198.00 | 193.42 | 779 |
| 2025-12-30 | 195.00 | 200.00 | 193.00 | 196.00 | 191.47 | 2,636 |
| 2025-12-29 | 194.00 | 195.00 | 190.00 | 195.00 | 190.49 | 1,497 |
| 2025-12-23 | 189.00 | 198.00 | 187.00 | 197.00 | 192.44 | 1,695 |
| 2025-12-22 | 188.00 | 189.00 | 186.00 | 186.00 | 181.70 | 1,054 |
| 2025-12-19 | 187.00 | 189.00 | 184.00 | 189.00 | 184.63 | 692 |
| 2025-12-18 | 181.00 | 187.00 | 180.00 | 187.00 | 182.67 | 4,543 |
| 2025-12-17 | 182.00 | 189.00 | 180.00 | 185.00 | 180.72 | 2,214 |
| 2025-12-16 | 182.00 | 183.00 | 179.00 | 182.00 | 177.79 | 771 |
| 2025-12-15 | 182.00 | 182.00 | 178.00 | 181.00 | 176.81 | 1,741 |
| 2025-12-12 | 184.00 | 184.00 | 182.00 | 182.00 | 177.79 | 268 |
| 2025-12-11 | 184.00 | 184.00 | 180.00 | 182.00 | 177.79 | 467 |
| 2025-12-10 | 178.00 | 182.00 | 178.00 | 182.00 | 177.79 | 1,299 |
| 2025-12-09 | 180.00 | 180.00 | 177.00 | 180.00 | 175.84 | 683 |
| 2025-12-08 | 180.00 | 180.00 | 177.00 | 179.00 | 174.86 | 335 |
| 2025-12-05 | 177.00 | 181.00 | 177.00 | 181.00 | 176.81 | 1,138 |
| 2025-12-04 | 179.00 | 180.00 | 177.00 | 177.00 | 172.91 | 480 |
| 2025-12-03 | 180.00 | 180.00 | 175.00 | 179.00 | 174.86 | 1,384 |
| 2025-12-02 | 181.00 | 181.00 | 176.00 | 176.00 | 171.93 | 2,211 |
| 2025-12-01 | 177.00 | 178.00 | 175.00 | 177.00 | 172.91 | 1,682 |
| 2025-11-28 | 180.00 | 180.00 | 175.00 | 179.00 | 174.86 | 1,117 |
| 2025-11-27 | 182.00 | 182.00 | 176.00 | 181.00 | 176.81 | 1,421 |
| 2025-11-26 | 185.00 | 185.00 | 180.00 | 180.00 | 175.84 | 1,707 |
| 2025-11-25 | 187.00 | 187.00 | 184.00 | 184.00 | 179.74 | 943 |
| 2025-11-24 | 188.00 | 192.00 | 185.00 | 188.00 | 183.65 | 1,937 |
| 2025-11-21 | 192.00 | 192.00 | 189.00 | 191.00 | 186.58 | 140 |
| 2025-11-20 | 190.00 | 191.00 | 190.00 | 190.00 | 185.60 | 244 |
| 2025-11-19 | 189.00 | 189.00 | 189.00 | 189.00 | 184.63 | 350 |
| 2025-11-18 | 187.00 | 190.00 | 187.00 | 190.00 | 185.60 | 335 |
| 2025-11-17 | 188.00 | 192.00 | 188.00 | 190.00 | 185.60 | 1,003 |
| 2025-11-14 | 190.00 | 190.00 | 187.00 | 187.00 | 182.67 | 495 |
| 2025-11-13 | 193.00 | 193.00 | 188.00 | 188.00 | 183.65 | 1,127 |
| 2025-11-12 | 186.00 | 195.00 | 186.00 | 195.00 | 190.49 | 1,165 |
| 2025-11-11 | 189.00 | 189.00 | 186.00 | 186.00 | 181.70 | 601 |
| 2025-11-10 | 186.00 | 189.00 | 186.00 | 189.00 | 184.63 | 1,124 |
| 2025-11-07 | 192.00 | 193.00 | 186.00 | 186.00 | 181.70 | 1,055 |
| 2025-11-06 | 193.00 | 195.00 | 185.00 | 186.00 | 181.70 | 1,525 |
| 2025-11-05 | 190.00 | 193.00 | 185.00 | 190.00 | 185.60 | 1,564 |
| 2025-11-04 | 184.00 | 196.00 | 180.00 | 190.00 | 185.60 | 5,201 |
| 2025-11-03 | 179.00 | 184.00 | 179.00 | 181.00 | 176.81 | 790 |
| 2025-10-31 | 181.00 | 181.00 | 179.00 | 180.00 | 175.84 | 1,558 |
| 2025-10-30 | 184.00 | 185.00 | 179.00 | 185.00 | 180.72 | 2,597 |
| 2025-10-29 | 175.00 | 196.00 | 175.00 | 185.00 | 180.72 | 10,756 |
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.