Fynske Bank A/S (FYNBK.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 12:08PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 102 |
| 02 May 2024 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 762 |
| 01 May 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 9,002 |
| 30 Apr 2024 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | 442 |
| 29 Apr 2024 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 315 |
| 26 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 310 |
| 25 Apr 2024 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | 904 |
| 24 Apr 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,026 |
| 23 Apr 2024 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 310 |
| 22 Apr 2024 | 164.00 | 167.00 | 164.00 | 164.00 | 164.00 | 835 |
| 19 Apr 2024 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 1,498 |
| 18 Apr 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 549 |
| 17 Apr 2024 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,328 |
| 16 Apr 2024 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,139 |
| 15 Apr 2024 | 172.00 | 175.00 | 167.00 | 175.00 | 175.00 | 1,618 |
| 12 Apr 2024 | 172.00 | 172.00 | 167.00 | 171.00 | 171.00 | 411 |
| 11 Apr 2024 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 101 |
| 10 Apr 2024 | 170.00 | 170.00 | 169.00 | 168.00 | 168.00 | 280 |
| 09 Apr 2024 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 126 |
| 08 Apr 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 459 |
| 05 Apr 2024 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,140 |
| 04 Apr 2024 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 150 |
| 03 Apr 2024 | 162.00 | 168.00 | 162.00 | 167.00 | 167.00 | 1,008 |
| 02 Apr 2024 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3,221 |
| 27 Mar 2024 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1,328 |
| 26 Mar 2024 | 163.00 | 170.00 | 161.00 | 165.00 | 165.00 | 5,053 |
| 25 Mar 2024 | 153.00 | 160.00 | 151.00 | 160.00 | 160.00 | 3,669 |
| 22 Mar 2024 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 926 |
| 22 Mar 2024 | 6.911 Dividend | |||||
| 21 Mar 2024 | 160.00 | 164.00 | 158.00 | 164.00 | 157.09 | 664 |
| 20 Mar 2024 | 157.00 | 159.00 | 157.00 | 159.00 | 152.30 | 1,519 |
| 19 Mar 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 149.43 | 399 |
| 18 Mar 2024 | 154.00 | 158.00 | 153.00 | 158.00 | 151.34 | 6,178 |
| 15 Mar 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 147.51 | 1,441 |
| 14 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 148.47 | 455 |
| 13 Mar 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 146.55 | 331 |
| 12 Mar 2024 | 155.00 | 155.00 | 153.00 | 155.00 | 148.47 | 811 |
| 11 Mar 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 151.34 | 514 |
| 08 Mar 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 148.47 | 393 |
| 07 Mar 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 150.38 | 1,642 |
| 06 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 148.47 | 14 |
| 05 Mar 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 148.47 | 1,075 |
| 04 Mar 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 148.47 | 85 |
| 01 Mar 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 149.43 | 1,207 |
| 29 Feb 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 148.47 | 500 |
| 28 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 146.55 | - |
| 27 Feb 2024 | 158.00 | 158.00 | 153.00 | 153.00 | 146.55 | 1,037 |
| 26 Feb 2024 | 156.00 | 156.00 | 152.00 | 155.00 | 148.47 | 1,873 |
| 23 Feb 2024 | 154.00 | 155.00 | 151.00 | 155.00 | 148.47 | 278 |
| 22 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 148.47 | 100 |
| 21 Feb 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 145.59 | 576 |
| 20 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 148.47 | 1 |
| 19 Feb 2024 | 155.00 | 158.00 | 155.00 | 156.00 | 149.43 | 698 |
| 16 Feb 2024 | 154.00 | 158.00 | 154.00 | 158.00 | 151.34 | 479 |
| 15 Feb 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 151.34 | 2 |
| 14 Feb 2024 | 157.00 | 158.00 | 155.00 | 158.00 | 151.34 | 924 |
| 13 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 152.30 | - |
| 12 Feb 2024 | 157.00 | 159.00 | 156.00 | 159.00 | 152.30 | 1,814 |
| 09 Feb 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 149.43 | 359 |
| 08 Feb 2024 | 156.00 | 159.00 | 156.00 | 156.00 | 149.43 | 384 |
| 07 Feb 2024 | 156.00 | 159.00 | 156.00 | 156.00 | 149.43 | 501 |
| 06 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 149.43 | 240 |
| 05 Feb 2024 | 160.00 | 160.00 | 156.00 | 156.00 | 149.43 | 1,827 |
| 02 Feb 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 152.30 | 361 |
| 01 Feb 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 150.38 | 172 |
| 31 Jan 2024 | 158.00 | 158.00 | 156.00 | 157.00 | 150.38 | 601 |
| 30 Jan 2024 | 158.00 | 160.00 | 158.00 | 158.00 | 151.34 | 225 |
| 29 Jan 2024 | 160.00 | 160.00 | 156.00 | 156.00 | 149.43 | 432 |
| 26 Jan 2024 | 157.00 | 160.00 | 157.00 | 159.00 | 152.30 | 418 |
| 25 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 153.26 | 43 |
| 24 Jan 2024 | 162.00 | 164.00 | 157.00 | 162.00 | 155.17 | 520 |
| 23 Jan 2024 | 161.00 | 161.00 | 157.00 | 161.00 | 154.22 | 362 |
| 22 Jan 2024 | 158.00 | 161.00 | 157.00 | 161.00 | 154.22 | 1,388 |
| 19 Jan 2024 | 159.00 | 161.00 | 157.00 | 161.00 | 154.22 | 458 |
| 18 Jan 2024 | 162.00 | 162.00 | 157.00 | 159.00 | 152.30 | 1,361 |
| 17 Jan 2024 | 166.00 | 166.00 | 159.00 | 163.00 | 156.13 | 424 |
| 16 Jan 2024 | 161.00 | 163.00 | 158.00 | 163.00 | 156.13 | 686 |
| 15 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 154.22 | 461 |
| 12 Jan 2024 | 158.00 | 158.00 | 153.00 | 158.00 | 151.34 | 745 |
| 11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 151.34 | 27 |
| 10 Jan 2024 | 158.00 | 158.00 | 153.00 | 158.00 | 151.34 | 378 |
| 09 Jan 2024 | 153.00 | 161.00 | 153.00 | 158.00 | 151.34 | 810 |
| 08 Jan 2024 | 152.00 | 157.00 | 152.00 | 154.00 | 147.51 | 926 |
| 05 Jan 2024 | 155.00 | 155.00 | 150.00 | 150.00 | 143.68 | 1,238 |
| 04 Jan 2024 | 155.00 | 161.00 | 155.00 | 155.00 | 148.47 | 3,594 |
| 03 Jan 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 148.47 | 1,378 |
| 02 Jan 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 146.55 | 1,121 |
| 29 Dec 2023 | 148.00 | 152.00 | 148.00 | 152.00 | 145.59 | 2,506 |
| 28 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 141.76 | 520 |
| 27 Dec 2023 | 148.00 | 149.00 | 148.00 | 148.00 | 141.76 | 952 |
| 22 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 141.76 | 2,329 |
| 21 Dec 2023 | 146.00 | 148.00 | 146.00 | 146.00 | 139.85 | 215 |
| 20 Dec 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 139.85 | 260 |
| 19 Dec 2023 | 148.00 | 148.00 | 146.00 | 146.00 | 139.85 | 127 |
| 18 Dec 2023 | 146.00 | 148.00 | 145.00 | 148.00 | 141.76 | 740 |
| 15 Dec 2023 | 146.00 | 148.00 | 146.00 | 146.00 | 139.85 | 730 |
| 14 Dec 2023 | 146.00 | 147.00 | 146.00 | 146.00 | 139.85 | 308 |
| 13 Dec 2023 | 147.00 | 149.00 | 146.00 | 146.00 | 139.85 | 644 |
| 12 Dec 2023 | 150.00 | 150.00 | 147.00 | 147.00 | 140.81 | 1,383 |
| 11 Dec 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 139.85 | 1,192 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.