Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 114 |
| 2024-08-01 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 617 |
| 2024-07-31 | 117.00 | 117.00 | 116.00 | 116.00 | 114.29 | 548 |
| 2024-07-30 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 125 |
| 2024-07-29 | 115.00 | 117.00 | 115.00 | 115.00 | 113.31 | 363 |
| 2024-07-26 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 251 |
| 2024-07-25 | 116.00 | 116.00 | 115.00 | 115.00 | 113.31 | 701 |
| 2024-07-24 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 148 |
| 2024-07-23 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 150 |
| 2024-07-22 | 117.00 | 117.00 | 116.00 | 116.00 | 114.29 | 31 |
| 2024-07-19 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 193 |
| 2024-07-18 | 117.00 | 117.00 | 115.00 | 116.00 | 114.29 | 841 |
| 2024-07-17 | 116.00 | 117.00 | 116.00 | 117.00 | 115.28 | 19 |
| 2024-07-16 | 116.00 | 118.00 | 116.00 | 116.00 | 114.29 | 149 |
| 2024-07-15 | 115.00 | 116.00 | 115.00 | 116.00 | 114.29 | 72 |
| 2024-07-11 | 117.00 | 118.00 | 117.00 | 117.00 | 115.28 | 1,197 |
| 2024-07-10 | 119.00 | 119.00 | 118.00 | 118.00 | 116.26 | 850 |
| 2024-07-09 | 116.00 | 117.00 | 115.00 | 117.00 | 115.28 | 675 |
| 2024-07-08 | 119.00 | 119.00 | 116.00 | 116.00 | 114.29 | 928 |
| 2024-07-05 | 115.00 | 117.00 | 115.00 | 117.00 | 115.28 | 317 |
| 2024-07-04 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 260 |
| 2024-07-02 | 116.00 | 117.00 | 114.00 | 114.00 | 112.32 | 550 |
| 2024-07-01 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 64 |
| 2024-06-28 | 117.00 | 117.00 | 114.00 | 114.00 | 112.32 | 269 |
| 2024-06-27 | 113.00 | 117.00 | 113.00 | 117.00 | 115.28 | 11 |
| 2024-06-26 | 114.00 | 114.00 | 114.00 | 114.00 | 112.32 | 1,000 |
| 2024-06-25 | 114.00 | 114.00 | 114.00 | 114.00 | 112.32 | 260 |
| 2024-06-24 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 1,050 |
| 2024-06-20 | 117.00 | 117.00 | 116.00 | 117.00 | 115.28 | 628 |
| 2024-06-19 | 117.00 | 117.00 | 114.00 | 114.00 | 112.32 | 80 |
| 2024-06-18 | 112.00 | 117.00 | 112.00 | 116.00 | 114.29 | 1,063 |
| 2024-06-17 | 114.00 | 116.00 | 114.00 | 116.00 | 114.29 | 35 |
| 2024-06-13 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 100 |
| 2024-06-12 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 3 |
| 2024-06-11 | 115.00 | 115.00 | 112.00 | 112.00 | 110.35 | 798 |
| 2024-06-10 | 118.00 | 118.00 | 117.00 | 117.00 | 115.28 | 285 |
| 2024-06-07 | 116.00 | 117.00 | 116.00 | 117.00 | 115.28 | 601 |
| 2024-06-06 | 116.00 | 116.00 | 115.00 | 115.00 | 113.31 | 1,254 |
| 2024-06-04 | 118.00 | 119.00 | 116.00 | 116.00 | 114.29 | 769 |
| 2024-06-03 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 82 |
| 2024-05-31 | 119.00 | 119.00 | 118.00 | 118.00 | 116.26 | 243 |
| 2024-05-30 | 116.00 | 118.00 | 116.00 | 116.00 | 114.29 | 246 |
| 2024-05-29 | 119.00 | 119.00 | 119.00 | 119.00 | 117.25 | 6 |
| 2024-05-28 | 115.00 | 119.00 | 115.00 | 119.00 | 117.25 | 23 |
| 2024-05-27 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 10 |
| 2024-05-24 | 117.00 | 118.00 | 117.00 | 118.00 | 116.26 | 600 |
| 2024-05-22 | 119.00 | 119.00 | 119.00 | 119.00 | 117.25 | 10 |
| 2024-05-21 | 120.00 | 120.00 | 120.00 | 120.00 | 118.24 | 125 |
| 2024-05-17 | 120.00 | 120.00 | 118.00 | 118.00 | 116.26 | 553 |
| 2024-05-16 | 120.00 | 120.00 | 116.00 | 120.00 | 118.24 | 1,289 |
| 2024-05-15 | 117.00 | 120.00 | 116.00 | 120.00 | 118.24 | 3,181 |
| 2024-05-14 | 117.00 | 117.00 | 116.00 | 116.00 | 114.29 | 250 |
| 2024-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 654 |
| 2024-05-07 | 116.00 | 116.00 | 115.00 | 115.00 | 113.31 | 417 |
| 2024-05-06 | 113.00 | 116.00 | 113.00 | 116.00 | 114.29 | 2,720 |
| 2024-05-03 | 115.00 | 115.00 | 113.00 | 115.00 | 113.31 | 767 |
| 2024-05-02 | 115.00 | 115.00 | 114.00 | 114.00 | 112.32 | 105 |
| 2024-05-01 | 114.00 | 115.00 | 113.00 | 114.00 | 112.32 | 486 |
| 2024-04-30 | 115.00 | 115.00 | 115.00 | 115.00 | 113.31 | 197 |
| 2024-04-29 | 115.00 | 115.00 | 110.00 | 115.00 | 113.31 | 3,393 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-20 | 2.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.