Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 143.00 | 147.00 | 142.00 | 144.00 | 140.67 | 1,743 |
| 2025-05-07 | 145.00 | 149.00 | 140.00 | 142.00 | 138.71 | 4,142 |
| 2025-05-06 | 142.00 | 149.98 | 141.92 | 144.82 | 141.47 | 11,512 |
| 2025-05-05 | 140.02 | 142.38 | 140.00 | 140.10 | 136.86 | 183 |
| 2025-05-02 | 144.78 | 146.98 | 140.02 | 141.00 | 137.74 | 370 |
| 2025-05-01 | 140.98 | 144.76 | 140.98 | 142.00 | 138.71 | 958 |
| 2025-04-30 | 138.76 | 140.86 | 138.76 | 139.50 | 136.27 | 86 |
| 2025-04-29 | 139.18 | 139.18 | 139.00 | 139.00 | 135.78 | 72 |
| 2025-04-28 | 140.96 | 140.96 | 139.00 | 139.00 | 135.78 | 435 |
| 2025-04-25 | 139.50 | 140.62 | 138.00 | 138.00 | 134.81 | 341 |
| 2025-04-24 | 140.02 | 140.56 | 139.00 | 139.00 | 135.78 | 279 |
| 2025-04-23 | 139.00 | 140.26 | 137.96 | 140.26 | 137.02 | 1,738 |
| 2025-04-22 | 141.90 | 141.90 | 132.00 | 136.08 | 132.93 | 2,002 |
| 2025-04-16 | 141.98 | 141.98 | 139.02 | 139.02 | 135.80 | 518 |
| 2025-04-15 | 141.18 | 141.18 | 139.00 | 139.00 | 135.78 | 719 |
| 2025-04-14 | 139.22 | 143.00 | 139.22 | 142.96 | 139.65 | 1,265 |
| 2025-04-11 | 142.98 | 142.98 | 139.02 | 142.62 | 139.32 | 1,523 |
| 2025-04-10 | 141.62 | 141.62 | 138.02 | 138.02 | 134.83 | 359 |
| 2025-04-09 | 141.40 | 143.94 | 138.00 | 138.00 | 134.81 | 3,109 |
| 2025-04-08 | 134.10 | 142.00 | 134.10 | 142.00 | 138.71 | 1,422 |
| 2025-04-07 | 130.02 | 134.10 | 120.06 | 134.10 | 131.00 | 3,947 |
| 2025-04-04 | 146.00 | 146.00 | 138.00 | 138.00 | 134.81 | 1,753 |
| 2025-04-03 | 148.00 | 148.00 | 143.00 | 144.00 | 140.67 | 609 |
| 2025-04-02 | 151.00 | 151.00 | 145.00 | 148.00 | 144.58 | 5,812 |
| 2025-04-01 | 148.00 | 152.00 | 148.00 | 152.00 | 148.48 | 2,847 |
| 2025-03-31 | 149.00 | 152.00 | 145.00 | 149.00 | 145.55 | 7,967 |
| 2025-03-28 | 154.00 | 154.00 | 148.00 | 152.00 | 148.48 | 2,430 |
| 2025-03-27 | 154.00 | 155.00 | 152.00 | 155.00 | 146.14 | 1,327 |
| 2025-03-26 | 151.00 | 155.00 | 151.00 | 154.00 | 145.20 | 2,036 |
| 2025-03-25 | 150.00 | 152.00 | 147.00 | 151.00 | 142.37 | 1,113 |
| 2025-03-24 | 155.00 | 155.00 | 150.00 | 152.00 | 143.31 | 968 |
| 2025-03-21 | 152.00 | 155.00 | 150.00 | 155.00 | 146.14 | 2,954 |
| 2025-03-20 | 151.00 | 153.00 | 151.00 | 152.00 | 143.31 | 892 |
| 2025-03-19 | 152.00 | 154.00 | 152.00 | 154.00 | 145.20 | 271 |
| 2025-03-18 | 149.00 | 154.00 | 147.00 | 154.00 | 145.20 | 2,630 |
| 2025-03-17 | 148.00 | 149.00 | 147.00 | 149.00 | 140.49 | 1,880 |
| 2025-03-14 | 148.00 | 149.00 | 147.00 | 149.00 | 140.49 | 1,339 |
| 2025-03-13 | 147.00 | 150.00 | 146.00 | 146.00 | 137.66 | 914 |
| 2025-03-12 | 142.00 | 155.00 | 142.00 | 151.00 | 142.37 | 994 |
| 2025-03-11 | 152.00 | 152.00 | 141.00 | 144.00 | 135.77 | 6,683 |
| 2025-03-10 | 152.00 | 152.00 | 150.00 | 152.00 | 143.31 | 1,840 |
| 2025-03-07 | 155.00 | 157.00 | 151.00 | 151.00 | 142.37 | 1,917 |
| 2025-03-06 | 155.00 | 156.00 | 155.00 | 155.00 | 146.14 | 475 |
| 2025-03-05 | 154.00 | 155.00 | 154.00 | 154.00 | 145.20 | 274 |
| 2025-03-04 | 159.00 | 159.00 | 154.00 | 154.00 | 145.20 | 1,112 |
| 2025-03-03 | 158.00 | 160.00 | 158.00 | 159.00 | 149.91 | 687 |
| 2025-02-28 | 159.00 | 160.00 | 157.00 | 158.00 | 148.97 | 3,296 |
| 2025-02-27 | 158.00 | 159.00 | 158.00 | 158.00 | 148.97 | 1,501 |
| 2025-02-26 | 154.00 | 158.00 | 151.00 | 158.00 | 148.97 | 3,794 |
| 2025-02-25 | 155.00 | 156.00 | 153.00 | 156.00 | 147.09 | 1,167 |
| 2025-02-24 | 153.00 | 155.00 | 153.00 | 155.00 | 146.14 | 841 |
| 2025-02-21 | 154.00 | 154.00 | 152.00 | 152.00 | 143.31 | 472 |
| 2025-02-20 | 156.00 | 156.00 | 151.00 | 154.00 | 145.20 | 2,100 |
| 2025-02-19 | 155.00 | 155.00 | 154.00 | 154.00 | 145.20 | 300 |
| 2025-02-18 | 155.00 | 156.00 | 155.00 | 156.00 | 147.09 | 309 |
| 2025-02-17 | 153.00 | 155.00 | 152.00 | 154.00 | 145.20 | 1,376 |
| 2025-02-14 | 152.00 | 152.00 | 150.00 | 152.00 | 143.31 | 266 |
| 2025-02-13 | 153.00 | 156.00 | 149.00 | 150.00 | 141.43 | 3,177 |
| 2025-02-12 | 154.00 | 156.00 | 151.00 | 156.00 | 147.09 | 1,115 |
| 2025-02-11 | 154.00 | 154.00 | 154.00 | 154.00 | 145.20 | 76 |
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.