Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 151.00 | 154.00 | 151.00 | 154.00 | 145.20 | 554 |
| 2025-02-07 | 152.00 | 154.00 | 151.00 | 153.00 | 144.26 | 828 |
| 2025-02-06 | 153.00 | 153.00 | 151.00 | 153.00 | 144.26 | 294 |
| 2025-02-05 | 158.00 | 158.00 | 150.00 | 151.00 | 142.37 | 3,484 |
| 2025-02-04 | 151.00 | 158.00 | 150.00 | 158.00 | 148.97 | 1,725 |
| 2025-02-03 | 155.00 | 155.00 | 152.00 | 152.00 | 143.31 | 352 |
| 2025-01-31 | 154.00 | 155.00 | 152.00 | 155.00 | 146.14 | 564 |
| 2025-01-30 | 156.00 | 156.00 | 156.00 | 156.00 | 147.09 | 30 |
| 2025-01-29 | 158.00 | 159.00 | 156.00 | 156.00 | 147.09 | 1,970 |
| 2025-01-28 | 156.00 | 160.00 | 155.00 | 160.00 | 150.86 | 3,294 |
| 2025-01-27 | 151.00 | 156.00 | 151.00 | 154.00 | 145.20 | 930 |
| 2025-01-24 | 152.00 | 152.00 | 151.00 | 152.00 | 143.31 | 582 |
| 2025-01-23 | 153.00 | 154.00 | 152.00 | 152.00 | 143.31 | 1,076 |
| 2025-01-22 | 155.00 | 155.00 | 152.00 | 152.00 | 143.31 | 576 |
| 2025-01-21 | 152.00 | 154.00 | 152.00 | 154.00 | 145.20 | 1,042 |
| 2025-01-20 | 152.00 | 154.00 | 152.00 | 152.00 | 143.31 | 373 |
| 2025-01-17 | 153.00 | 154.00 | 153.00 | 154.00 | 145.20 | 17 |
| 2025-01-16 | 154.00 | 156.00 | 152.00 | 152.00 | 143.31 | 1,856 |
| 2025-01-15 | 152.00 | 157.00 | 152.00 | 155.00 | 146.14 | 1,227 |
| 2025-01-14 | 152.00 | 153.00 | 152.00 | 153.00 | 144.26 | 399 |
| 2025-01-13 | 151.00 | 152.00 | 151.00 | 151.00 | 142.37 | 631 |
| 2025-01-10 | 150.00 | 151.00 | 147.00 | 151.00 | 142.37 | 1,339 |
| 2025-01-09 | 154.00 | 154.00 | 148.00 | 148.00 | 139.54 | 696 |
| 2025-01-08 | 153.00 | 153.00 | 150.00 | 150.00 | 141.43 | 899 |
| 2025-01-07 | 155.00 | 155.00 | 153.00 | 153.00 | 144.26 | 981 |
| 2025-01-06 | 153.00 | 155.00 | 153.00 | 155.00 | 146.14 | 740 |
| 2025-01-03 | 149.00 | 154.00 | 149.00 | 154.00 | 145.20 | 595 |
| 2025-01-02 | 148.00 | 153.00 | 146.00 | 153.00 | 144.26 | 1,297 |
| 2024-12-30 | 149.00 | 149.00 | 148.00 | 148.00 | 139.54 | 742 |
| 2024-12-27 | 149.00 | 149.00 | 145.00 | 148.00 | 139.54 | 2,714 |
| 2024-12-23 | 149.00 | 150.00 | 147.00 | 150.00 | 141.43 | 810 |
| 2024-12-20 | 146.00 | 153.00 | 146.00 | 153.00 | 144.26 | 1,924 |
| 2024-12-19 | 151.00 | 154.00 | 151.00 | 151.00 | 142.37 | 1,161 |
| 2024-12-18 | 154.00 | 156.00 | 151.00 | 151.00 | 142.37 | 5,661 |
| 2024-12-17 | 155.00 | 155.00 | 154.00 | 154.00 | 145.20 | 1,395 |
| 2024-12-16 | 158.00 | 158.00 | 153.00 | 156.00 | 147.09 | 1,572 |
| 2024-12-13 | 156.00 | 158.00 | 152.00 | 158.00 | 148.97 | 1,748 |
| 2024-12-12 | 155.00 | 158.00 | 150.00 | 152.00 | 143.31 | 3,390 |
| 2024-12-11 | 149.00 | 154.00 | 146.00 | 154.00 | 145.20 | 6,793 |
| 2024-12-10 | 139.00 | 147.00 | 139.00 | 146.00 | 137.66 | 4,180 |
| 2024-12-09 | 137.00 | 138.00 | 135.00 | 138.00 | 130.11 | 2,025 |
| 2024-12-06 | 138.00 | 140.00 | 138.00 | 140.00 | 132.00 | 379 |
| 2024-12-05 | 138.00 | 141.00 | 137.00 | 138.00 | 130.11 | 698 |
| 2024-12-04 | 136.00 | 138.00 | 136.00 | 137.00 | 129.17 | 249 |
| 2024-12-03 | 144.00 | 144.00 | 136.00 | 136.00 | 128.23 | 1,680 |
| 2024-12-02 | 144.00 | 144.00 | 140.00 | 141.00 | 132.94 | 592 |
| 2024-11-28 | 139.00 | 143.00 | 139.00 | 141.00 | 132.94 | 437 |
| 2024-11-27 | 138.00 | 138.00 | 138.00 | 138.00 | 130.11 | 34 |
| 2024-11-26 | 139.00 | 141.00 | 139.00 | 141.00 | 132.94 | 306 |
| 2024-11-25 | 143.00 | 144.00 | 140.00 | 140.00 | 132.00 | 1,017 |
| 2024-11-22 | 140.00 | 143.00 | 140.00 | 143.00 | 134.83 | 728 |
| 2024-11-21 | 141.00 | 141.00 | 140.00 | 140.00 | 132.00 | 211 |
| 2024-11-20 | 142.00 | 142.00 | 140.00 | 140.00 | 132.00 | 37 |
| 2024-11-19 | 145.00 | 145.00 | 140.00 | 140.00 | 132.00 | 918 |
| 2024-11-18 | 140.00 | 145.00 | 140.00 | 145.00 | 136.71 | 428 |
| 2024-11-15 | 140.00 | 143.00 | 137.00 | 143.00 | 134.83 | 502 |
| 2024-11-14 | 142.00 | 142.00 | 142.00 | 142.00 | 133.89 | 7 |
| 2024-11-13 | 142.00 | 143.00 | 142.00 | 142.00 | 133.89 | 182 |
| 2024-11-12 | 143.00 | 144.00 | 142.00 | 142.00 | 133.89 | 419 |
| 2024-11-11 | 146.00 | 146.00 | 146.00 | 146.00 | 137.66 | 17 |
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.