Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 104.00 | 109.00 | 104.00 | 109.00 | 107.40 | 85 |
| 2023-10-30 | 105.00 | 107.00 | 105.00 | 105.00 | 103.46 | 1,285 |
| 2023-10-27 | 104.00 | 106.00 | 104.00 | 104.00 | 102.47 | 542 |
| 2023-10-26 | 105.00 | 105.00 | 104.00 | 104.00 | 102.47 | 119 |
| 2023-10-25 | 105.00 | 107.00 | 105.00 | 106.00 | 104.44 | 272 |
| 2023-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 930 |
| 2023-10-20 | 109.00 | 109.00 | 107.00 | 107.00 | 105.43 | 262 |
| 2023-10-19 | 106.00 | 108.00 | 106.00 | 108.00 | 106.41 | 2,159 |
| 2023-10-18 | 109.00 | 109.00 | 109.00 | 109.00 | 107.40 | 395 |
| 2023-10-17 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 100 |
| 2023-10-16 | 109.00 | 109.00 | 107.00 | 107.00 | 105.43 | 731 |
| 2023-10-13 | 109.00 | 109.00 | 109.00 | 109.00 | 107.40 | 100 |
| 2023-10-12 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 313 |
| 2023-10-11 | 109.00 | 109.00 | 108.00 | 108.00 | 106.41 | 2,178 |
| 2023-10-10 | 107.00 | 109.00 | 105.00 | 108.00 | 106.41 | 3,600 |
| 2023-10-09 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 100 |
| 2023-10-06 | 106.00 | 107.00 | 106.00 | 107.00 | 105.43 | 472 |
| 2023-10-05 | 108.00 | 108.00 | 105.00 | 108.00 | 106.41 | 423 |
| 2023-10-04 | 105.00 | 108.00 | 104.00 | 108.00 | 106.41 | 1,199 |
| 2023-10-03 | 106.00 | 109.00 | 106.00 | 106.00 | 104.44 | 3,365 |
| 2023-10-02 | 105.00 | 106.00 | 105.00 | 106.00 | 104.44 | 355 |
| 2023-09-29 | 105.00 | 105.00 | 105.00 | 105.00 | 103.46 | 274 |
| 2023-09-28 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 100 |
| 2023-09-27 | 109.00 | 109.00 | 106.00 | 108.00 | 106.41 | 565 |
| 2023-09-26 | 107.00 | 109.00 | 107.00 | 109.00 | 107.40 | 2,773 |
| 2023-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 310 |
| 2023-09-22 | 104.00 | 109.00 | 104.00 | 108.00 | 106.41 | 3,595 |
| 2023-09-21 | 103.00 | 105.00 | 103.00 | 103.00 | 101.49 | 3,466 |
| 2023-09-20 | 103.00 | 104.00 | 103.00 | 103.00 | 101.49 | 2,141 |
| 2023-09-19 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 500 |
| 2023-09-18 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 456 |
| 2023-09-15 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 544 |
| 2023-09-14 | 103.00 | 104.00 | 103.00 | 104.00 | 102.47 | 1,075 |
| 2023-09-13 | 101.00 | 101.00 | 101.00 | 101.00 | 99.515 | 240 |
| 2023-09-11 | 101.00 | 103.00 | 101.00 | 103.00 | 101.49 | 245 |
| 2023-09-07 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 80 |
| 2023-09-06 | 103.00 | 103.00 | 102.00 | 102.00 | 100.50 | 300 |
| 2023-09-05 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 805 |
| 2023-09-04 | 102.00 | 103.00 | 102.00 | 103.00 | 101.49 | 1,281 |
| 2023-09-01 | 103.00 | 103.00 | 102.00 | 102.00 | 100.50 | 137 |
| 2023-08-31 | 101.00 | 103.00 | 101.00 | 103.00 | 101.49 | 458 |
| 2023-08-30 | 104.00 | 104.00 | 102.00 | 102.00 | 100.50 | 1,510 |
| 2023-08-29 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 200 |
| 2023-08-28 | 104.00 | 104.00 | 101.00 | 101.00 | 99.515 | 135 |
| 2023-08-25 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 520 |
| 2023-08-24 | 103.00 | 103.00 | 101.00 | 103.00 | 101.49 | 650 |
| 2023-08-23 | 103.00 | 103.00 | 101.00 | 101.00 | 99.515 | 525 |
| 2023-08-22 | 102.00 | 102.00 | 102.00 | 102.00 | 100.50 | 995 |
| 2023-08-21 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 175 |
| 2023-08-18 | 104.00 | 104.00 | 102.00 | 102.00 | 100.50 | 405 |
| 2023-08-17 | 103.00 | 104.00 | 103.00 | 104.00 | 102.47 | 270 |
| 2023-08-16 | 102.00 | 103.00 | 101.00 | 103.00 | 101.49 | 1,208 |
| 2023-08-15 | 102.00 | 104.00 | 102.00 | 102.00 | 100.50 | 165 |
| 2023-08-14 | 104.00 | 104.00 | 102.00 | 104.00 | 102.47 | 204 |
| 2023-08-11 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 151 |
| 2023-08-10 | 102.00 | 103.00 | 101.00 | 101.00 | 99.515 | 362 |
| 2023-08-09 | 103.00 | 103.00 | 102.00 | 102.00 | 100.50 | 1,160 |
| 2023-08-04 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 800 |
| 2023-08-03 | 102.00 | 103.00 | 102.00 | 103.00 | 101.49 | 478 |
| 2023-08-02 | 102.00 | 102.00 | 102.00 | 102.00 | 100.50 | 39 |
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.