Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 115.00 | 115.00 | 110.00 | 115.00 | 113.31 | 3,393 |
| 2024-04-26 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 480 |
| 2024-04-25 | 116.00 | 116.00 | 115.00 | 116.00 | 114.29 | 1,304 |
| 2024-04-23 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 18 |
| 2024-04-22 | 114.00 | 114.00 | 114.00 | 114.00 | 112.32 | 10 |
| 2024-04-19 | 114.00 | 116.00 | 114.00 | 116.00 | 114.29 | 672 |
| 2024-04-18 | 116.00 | 116.00 | 115.00 | 115.00 | 113.31 | 336 |
| 2024-04-17 | 116.00 | 116.00 | 114.00 | 114.00 | 112.32 | 275 |
| 2024-04-16 | 114.00 | 114.00 | 114.00 | 114.00 | 112.32 | 200 |
| 2024-04-15 | 115.00 | 115.00 | 115.00 | 115.00 | 113.31 | 142 |
| 2024-04-12 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 89 |
| 2024-04-11 | 116.00 | 116.00 | 115.00 | 115.00 | 113.31 | 1,200 |
| 2024-04-10 | 117.00 | 117.00 | 115.00 | 115.00 | 113.31 | 1,557 |
| 2024-04-09 | 116.00 | 118.00 | 116.00 | 117.00 | 115.28 | 1,100 |
| 2024-04-08 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 300 |
| 2024-04-05 | 115.00 | 116.00 | 115.00 | 116.00 | 114.29 | 1,771 |
| 2024-04-04 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 992 |
| 2024-04-03 | 115.00 | 115.00 | 115.00 | 115.00 | 113.31 | 150 |
| 2024-04-02 | 115.00 | 117.00 | 115.00 | 117.00 | 115.28 | 498 |
| 2024-03-27 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 202 |
| 2024-03-26 | 115.00 | 117.00 | 115.00 | 117.00 | 115.28 | 580 |
| 2024-03-25 | 115.00 | 117.00 | 115.00 | 117.00 | 115.28 | 1,178 |
| 2024-03-22 | 115.00 | 117.00 | 115.00 | 117.00 | 115.28 | 760 |
| 2024-03-20 | 116.00 | 116.00 | 115.00 | 115.00 | 113.31 | 600 |
| 2024-03-19 | 114.00 | 117.00 | 114.00 | 117.00 | 115.28 | 446 |
| 2024-03-18 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 520 |
| 2024-03-15 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 450 |
| 2024-03-14 | 114.00 | 117.00 | 114.00 | 117.00 | 115.28 | 252 |
| 2024-03-13 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 378 |
| 2024-03-12 | 116.00 | 117.00 | 116.00 | 117.00 | 115.28 | 1,336 |
| 2024-03-11 | 116.00 | 117.00 | 114.00 | 115.00 | 113.31 | 2,770 |
| 2024-03-08 | 115.00 | 116.00 | 115.00 | 115.00 | 113.31 | 472 |
| 2024-03-07 | 114.00 | 116.00 | 114.00 | 116.00 | 114.29 | 1,005 |
| 2024-03-06 | 117.00 | 117.00 | 114.00 | 114.00 | 112.32 | 3,017 |
| 2024-03-05 | 115.00 | 117.00 | 115.00 | 116.00 | 114.29 | 2,167 |
| 2024-03-04 | 112.00 | 118.00 | 112.00 | 115.00 | 113.31 | 3,032 |
| 2024-03-01 | 115.00 | 116.00 | 113.00 | 113.00 | 111.34 | 3,975 |
| 2024-02-28 | 112.00 | 113.00 | 112.00 | 113.00 | 111.34 | 695 |
| 2024-02-27 | 114.00 | 114.00 | 113.00 | 113.00 | 111.34 | 1,069 |
| 2024-02-26 | 113.00 | 114.00 | 111.00 | 113.00 | 111.34 | 3,257 |
| 2024-02-23 | 113.00 | 116.00 | 112.00 | 113.00 | 111.34 | 3,646 |
| 2024-02-22 | 119.00 | 119.00 | 112.00 | 112.00 | 110.35 | 1,541 |
| 2024-02-21 | 115.00 | 116.00 | 114.00 | 115.00 | 113.31 | 2,023 |
| 2024-02-20 | 115.00 | 115.00 | 114.00 | 114.00 | 112.32 | 207 |
| 2024-02-19 | 111.00 | 114.00 | 111.00 | 114.00 | 112.32 | 2,022 |
| 2024-02-16 | 112.00 | 115.00 | 110.00 | 112.00 | 110.35 | 3,321 |
| 2024-02-15 | 110.00 | 112.00 | 110.00 | 112.00 | 110.35 | 1,210 |
| 2024-02-14 | 111.00 | 111.00 | 111.00 | 111.00 | 109.37 | 100 |
| 2024-02-13 | 109.00 | 111.00 | 109.00 | 110.00 | 108.38 | 464 |
| 2024-02-12 | 110.00 | 110.00 | 109.00 | 109.00 | 107.40 | 1,688 |
| 2024-02-09 | 109.00 | 110.00 | 108.00 | 109.00 | 107.40 | 788 |
| 2024-02-08 | 109.00 | 109.00 | 109.00 | 109.00 | 107.40 | 205 |
| 2024-02-07 | 110.00 | 110.00 | 107.00 | 107.00 | 105.43 | 3,334 |
| 2024-02-06 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 857 |
| 2024-02-05 | 111.00 | 111.00 | 108.00 | 110.00 | 108.38 | 2,858 |
| 2024-02-02 | 110.00 | 112.00 | 110.00 | 111.00 | 109.37 | 2,740 |
| 2024-02-01 | 108.00 | 110.00 | 108.00 | 110.00 | 108.38 | 332 |
| 2024-01-31 | 109.00 | 110.00 | 108.00 | 110.00 | 108.38 | 364 |
| 2024-01-30 | 111.00 | 111.00 | 108.00 | 111.00 | 109.37 | 458 |
| 2024-01-29 | 110.00 | 110.00 | 108.00 | 108.00 | 106.41 | 210 |
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.