Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 166.00 | 167.00 | 165.00 | 165.00 | 161.18 | 440 |
| 2025-08-05 | 165.00 | 168.00 | 163.00 | 166.00 | 162.16 | 2,646 |
| 2025-08-04 | 163.00 | 164.00 | 163.00 | 163.00 | 159.23 | 863 |
| 2025-08-01 | 166.00 | 166.00 | 164.00 | 164.00 | 160.21 | 1,870 |
| 2025-07-31 | 166.00 | 168.00 | 166.00 | 168.00 | 164.11 | 1,179 |
| 2025-07-30 | 168.00 | 168.00 | 166.00 | 168.00 | 164.11 | 1,376 |
| 2025-07-29 | 168.00 | 170.00 | 168.00 | 168.00 | 164.11 | 650 |
| 2025-07-28 | 170.00 | 170.00 | 169.00 | 169.00 | 165.09 | 53 |
| 2025-07-25 | 170.00 | 171.00 | 169.00 | 169.00 | 165.09 | 1,146 |
| 2025-07-24 | 172.00 | 172.00 | 170.00 | 172.00 | 168.02 | 276 |
| 2025-07-23 | 171.00 | 172.00 | 170.00 | 171.00 | 167.04 | 827 |
| 2025-07-22 | 171.00 | 173.00 | 171.00 | 173.00 | 169.00 | 301 |
| 2025-07-21 | 169.00 | 173.00 | 169.00 | 173.00 | 169.00 | 1,895 |
| 2025-07-18 | 164.00 | 169.00 | 164.00 | 169.00 | 165.09 | 2,444 |
| 2025-07-17 | 163.00 | 164.00 | 163.00 | 164.00 | 160.21 | 505 |
| 2025-07-16 | 165.00 | 166.00 | 163.00 | 163.00 | 159.23 | 346 |
| 2025-07-15 | 161.00 | 166.00 | 161.00 | 166.00 | 162.16 | 2,947 |
| 2025-07-14 | 160.00 | 162.00 | 160.00 | 160.00 | 156.30 | 1,154 |
| 2025-07-11 | 160.00 | 160.00 | 160.00 | 160.00 | 156.30 | 329 |
| 2025-07-10 | 162.00 | 162.00 | 160.00 | 160.00 | 156.30 | 1,111 |
| 2025-07-09 | 162.00 | 163.00 | 160.00 | 160.00 | 156.30 | 3,682 |
| 2025-07-08 | 163.00 | 164.00 | 162.00 | 162.00 | 158.25 | 1,361 |
| 2025-07-07 | 158.00 | 163.00 | 158.00 | 163.00 | 159.23 | 4,332 |
| 2025-07-04 | 158.00 | 158.00 | 158.00 | 158.00 | 154.34 | 550 |
| 2025-07-03 | 159.00 | 159.00 | 159.00 | 159.00 | 155.32 | 208 |
| 2025-07-02 | 160.00 | 160.00 | 158.00 | 158.00 | 154.34 | 1,423 |
| 2025-07-01 | 161.00 | 161.00 | 158.00 | 158.00 | 154.34 | 358 |
| 2025-06-30 | 160.00 | 161.00 | 159.00 | 159.00 | 155.32 | 1,439 |
| 2025-06-27 | 158.00 | 160.00 | 158.00 | 160.00 | 156.30 | 822 |
| 2025-06-26 | 160.00 | 160.00 | 158.00 | 158.00 | 154.34 | 51 |
| 2025-06-25 | 161.00 | 161.00 | 158.00 | 158.00 | 154.34 | 653 |
| 2025-06-24 | 156.00 | 161.00 | 156.00 | 160.00 | 156.30 | 2,471 |
| 2025-06-23 | 156.00 | 157.00 | 155.00 | 155.00 | 151.41 | 1,746 |
| 2025-06-20 | 155.00 | 156.00 | 155.00 | 156.00 | 152.39 | 141 |
| 2025-06-19 | 157.00 | 157.00 | 155.00 | 155.00 | 151.41 | 806 |
| 2025-06-18 | 156.00 | 157.00 | 155.00 | 157.00 | 153.37 | 3,106 |
| 2025-06-17 | 156.00 | 157.00 | 155.00 | 155.00 | 151.41 | 450 |
| 2025-06-16 | 157.00 | 157.00 | 155.00 | 155.00 | 151.41 | 2,516 |
| 2025-06-13 | 161.00 | 161.00 | 158.00 | 158.00 | 154.34 | 757 |
| 2025-06-12 | 161.00 | 161.00 | 158.00 | 161.00 | 157.28 | 1,563 |
| 2025-06-11 | 160.00 | 162.00 | 159.00 | 159.00 | 155.32 | 3,454 |
| 2025-06-10 | 158.00 | 159.00 | 157.00 | 159.00 | 155.32 | 2,382 |
| 2025-06-06 | 157.00 | 159.00 | 156.00 | 157.00 | 153.37 | 2,931 |
| 2025-06-04 | 156.00 | 159.00 | 156.00 | 157.00 | 153.37 | 1,290 |
| 2025-06-03 | 157.00 | 158.00 | 156.00 | 156.00 | 152.39 | 1,135 |
| 2025-06-02 | 158.00 | 160.00 | 155.00 | 157.00 | 153.37 | 2,406 |
| 2025-05-28 | 157.00 | 158.00 | 156.00 | 158.00 | 154.34 | 967 |
| 2025-05-27 | 158.00 | 159.00 | 157.00 | 157.00 | 153.37 | 2,210 |
| 2025-05-26 | 154.00 | 157.00 | 154.00 | 157.00 | 153.37 | 1,226 |
| 2025-05-23 | 156.00 | 156.00 | 152.00 | 153.00 | 149.46 | 1,544 |
| 2025-05-22 | 155.00 | 157.00 | 154.00 | 155.00 | 151.41 | 1,237 |
| 2025-05-21 | 151.00 | 157.00 | 150.00 | 156.00 | 152.39 | 2,331 |
| 2025-05-20 | 151.00 | 153.00 | 150.00 | 150.00 | 146.53 | 939 |
| 2025-05-19 | 152.00 | 154.00 | 150.00 | 153.00 | 149.46 | 806 |
| 2025-05-16 | 148.00 | 152.00 | 147.00 | 152.00 | 148.48 | 1,926 |
| 2025-05-15 | 148.00 | 148.00 | 145.00 | 147.00 | 143.60 | 1,102 |
| 2025-05-14 | 145.00 | 148.00 | 145.00 | 145.00 | 141.65 | 1,180 |
| 2025-05-13 | 147.00 | 148.00 | 145.00 | 145.00 | 141.65 | 2,922 |
| 2025-05-12 | 145.00 | 147.00 | 144.00 | 146.00 | 142.62 | 723 |
| 2025-05-09 | 148.00 | 149.00 | 146.00 | 148.00 | 144.58 | 760 |
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.