Fynske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-28 | 168.00 | 174.00 | 168.00 | 174.00 | 169.97 | 6,456 |
| 2025-10-27 | 166.00 | 170.00 | 166.00 | 167.00 | 163.14 | 6,556 |
| 2025-10-24 | 167.00 | 167.00 | 165.00 | 165.00 | 161.18 | 331 |
| 2025-10-23 | 167.00 | 167.00 | 165.00 | 165.00 | 161.18 | 403 |
| 2025-10-22 | 165.00 | 167.00 | 164.00 | 167.00 | 163.14 | 1,137 |
| 2025-10-21 | 164.00 | 165.00 | 164.00 | 165.00 | 161.18 | 368 |
| 2025-10-20 | 164.00 | 167.00 | 164.00 | 166.00 | 162.16 | 131 |
| 2025-10-17 | 165.00 | 166.00 | 165.00 | 165.00 | 161.18 | 974 |
| 2025-10-16 | 165.00 | 167.00 | 165.00 | 167.00 | 163.14 | 1,218 |
| 2025-10-15 | 163.00 | 167.00 | 163.00 | 167.00 | 163.14 | 1,632 |
| 2025-10-14 | 166.00 | 167.00 | 164.00 | 166.00 | 162.16 | 4,070 |
| 2025-10-13 | 166.00 | 167.00 | 165.00 | 166.00 | 162.16 | 1,879 |
| 2025-10-10 | 165.00 | 166.00 | 165.00 | 166.00 | 162.16 | 621 |
| 2025-10-09 | 164.00 | 165.00 | 164.00 | 165.00 | 161.18 | 1,287 |
| 2025-10-08 | 166.00 | 166.00 | 164.00 | 164.00 | 160.21 | 661 |
| 2025-10-07 | 167.00 | 168.00 | 167.00 | 167.00 | 163.14 | 504 |
| 2025-10-06 | 167.00 | 168.00 | 165.00 | 166.00 | 162.16 | 1,099 |
| 2025-10-03 | 168.00 | 168.00 | 166.00 | 167.00 | 163.14 | 1,306 |
| 2025-10-02 | 167.00 | 170.00 | 167.00 | 170.00 | 166.07 | 2,679 |
| 2025-10-01 | 165.00 | 167.00 | 165.00 | 166.00 | 162.16 | 2,129 |
| 2025-09-30 | 164.00 | 164.00 | 162.00 | 163.00 | 159.23 | 955 |
| 2025-09-29 | 164.00 | 164.00 | 163.00 | 164.00 | 160.21 | 627 |
| 2025-09-26 | 164.00 | 165.00 | 163.00 | 165.00 | 161.18 | 942 |
| 2025-09-25 | 165.00 | 166.00 | 164.00 | 166.00 | 162.16 | 1,134 |
| 2025-09-24 | 165.00 | 167.00 | 165.00 | 167.00 | 163.14 | 1,161 |
| 2025-09-23 | 165.00 | 167.00 | 165.00 | 167.00 | 163.14 | 694 |
| 2025-09-22 | 166.00 | 167.00 | 165.00 | 165.00 | 161.18 | 243 |
| 2025-09-19 | 167.00 | 167.00 | 167.00 | 167.00 | 163.14 | 613 |
| 2025-09-18 | 165.00 | 167.00 | 165.00 | 167.00 | 163.14 | 132 |
| 2025-09-17 | 166.00 | 166.00 | 165.00 | 165.00 | 161.18 | 815 |
| 2025-09-16 | 166.00 | 166.00 | 166.00 | 166.00 | 162.16 | 521 |
| 2025-09-15 | 168.00 | 168.00 | 166.00 | 166.00 | 162.16 | 774 |
| 2025-09-12 | 167.00 | 168.00 | 166.00 | 168.00 | 164.11 | 262 |
| 2025-09-11 | 168.00 | 168.00 | 166.00 | 166.00 | 162.16 | 1,785 |
| 2025-09-10 | 167.00 | 168.00 | 166.00 | 168.00 | 164.11 | 2,306 |
| 2025-09-09 | 166.00 | 168.00 | 166.00 | 168.00 | 164.11 | 882 |
| 2025-09-08 | 169.00 | 169.00 | 167.00 | 167.00 | 163.14 | 2,049 |
| 2025-09-05 | 167.00 | 169.00 | 167.00 | 169.00 | 165.09 | 866 |
| 2025-09-04 | 169.00 | 169.00 | 167.00 | 167.00 | 163.14 | 59 |
| 2025-09-03 | 169.00 | 170.00 | 168.00 | 169.00 | 165.09 | 383 |
| 2025-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 166.07 | 117 |
| 2025-09-01 | 169.00 | 170.00 | 168.00 | 169.00 | 165.09 | 709 |
| 2025-08-29 | 171.00 | 171.00 | 170.00 | 171.00 | 167.04 | 399 |
| 2025-08-28 | 169.00 | 171.00 | 169.00 | 171.00 | 167.04 | 2,292 |
| 2025-08-27 | 168.00 | 170.00 | 168.00 | 170.00 | 166.07 | 149 |
| 2025-08-26 | 168.00 | 170.00 | 168.00 | 168.00 | 164.11 | 869 |
| 2025-08-25 | 169.00 | 170.00 | 168.00 | 170.00 | 166.07 | 2,039 |
| 2025-08-22 | 170.00 | 170.00 | 168.00 | 170.00 | 166.07 | 1,036 |
| 2025-08-21 | 172.00 | 172.00 | 167.00 | 167.00 | 163.14 | 2,027 |
| 2025-08-20 | 170.00 | 172.00 | 170.00 | 170.00 | 166.07 | 812 |
| 2025-08-19 | 171.00 | 173.00 | 171.00 | 171.00 | 167.04 | 356 |
| 2025-08-18 | 171.00 | 174.00 | 169.00 | 173.00 | 169.00 | 1,929 |
| 2025-08-15 | 168.00 | 175.00 | 168.00 | 175.00 | 170.95 | 3,457 |
| 2025-08-14 | 169.00 | 170.00 | 167.00 | 169.00 | 165.09 | 897 |
| 2025-08-13 | 170.00 | 170.00 | 168.00 | 170.00 | 166.07 | 282 |
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.