Hvidbjerg Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	101.00	101.00	101.00	101.00	99.515	208
2023-07-31	101.00	104.00	101.00	101.00	99.515	2,045
2023-07-28	102.00	104.00	102.00	104.00	102.47	519
2023-07-27	103.00	103.00	102.00	103.00	101.49	800
2023-07-26	103.00	104.00	102.00	103.00	101.49	3,257
2023-07-25	101.00	101.00	100.00	100.00	98.529	450
2023-07-24	102.00	102.00	102.00	102.00	100.50	2,488
2023-07-21	101.00	102.00	101.00	102.00	100.50	300
2023-07-20	103.00	104.00	101.00	102.00	100.50	2,614
2023-07-19	102.00	103.00	102.00	102.00	100.50	2,800
2023-07-18	102.00	103.00	102.00	102.00	100.50	346
2023-07-17	103.00	104.00	102.00	103.00	101.49	925
2023-07-14	102.00	104.00	101.00	102.00	100.50	4,127
2023-07-13	105.00	105.00	105.00	105.00	103.46	173
2023-07-12	101.00	105.00	101.00	102.00	100.50	485
2023-07-11	104.00	104.00	104.00	104.00	102.47	300
2023-07-10	100.00	105.00	100.00	104.00	102.47	1,257
2023-07-07	100.00	103.00	100.00	103.00	101.49	185
2023-07-06	103.00	103.00	100.00	100.00	98.529	320
2023-07-05	102.00	103.00	100.00	100.00	98.529	700
2023-07-04	103.00	103.00	103.00	103.00	101.49	300
2023-07-03	102.00	103.00	99.500	103.00	101.49	807
2023-06-30	102.00	103.00	100.00	100.00	98.529	12,168
2023-06-29	101.00	102.00	101.00	102.00	100.50	1,100
2023-06-28	101.00	101.00	99.000	99.000	97.544	1,862
2023-06-27	103.00	103.00	103.00	103.00	101.49	50
2023-06-23	102.00	102.00	102.00	102.00	100.50	800
2023-06-21	104.00	104.00	103.00	103.00	101.49	900
2023-06-20	104.00	104.00	103.00	104.00	102.47	203
2023-06-19	104.00	104.00	104.00	104.00	102.47	100
2023-06-16	104.00	104.00	102.00	104.00	102.47	885
2023-06-14	104.00	104.00	102.00	104.00	102.47	3,197
2023-06-13	101.00	104.00	101.00	104.00	102.47	391
2023-06-12	104.00	104.00	101.00	101.00	99.515	1,050
2023-06-09	102.50	104.00	102.50	104.00	102.47	1,263
2023-06-08	102.00	104.00	102.00	102.00	100.50	1,661
2023-06-07	102.00	104.00	102.00	103.00	101.49	597
2023-06-06	104.00	104.00	104.00	104.00	102.47	381
2023-06-02	104.00	104.00	104.00	104.00	102.47	100
2023-06-01	104.00	104.00	104.00	104.00	102.47	100
2023-05-31	104.00	104.00	103.00	104.00	102.47	132
2023-05-30	104.00	104.00	104.00	104.00	102.47	1,821
2023-05-26	103.00	104.00	103.00	104.00	102.47	2,075
2023-05-25	104.00	104.00	101.00	103.00	101.49	645
2023-05-24	104.00	104.00	101.00	103.00	101.49	1,842
2023-05-23	104.00	104.00	101.00	101.00	99.515	2,192
2023-05-22	102.00	104.00	102.00	104.00	102.47	1,586
2023-05-17	103.00	103.00	103.00	103.00	101.49	100
2023-05-16	105.00	105.00	104.00	104.00	102.47	110
2023-05-15	104.00	105.00	101.00	105.00	103.46	360
2023-05-12	105.00	105.00	101.00	101.00	99.515	994
2023-05-11	102.00	105.00	101.00	105.00	103.46	1,866
2023-05-10	103.00	103.00	103.00	103.00	101.49	402
2023-05-08	101.00	106.00	101.00	103.00	101.49	348
2023-05-04	104.00	104.00	102.00	102.00	100.50	280
2023-05-03	102.00	104.00	102.00	104.00	102.47	957
2023-05-02	105.00	105.00	105.00	105.00	103.46	250
2023-04-28	102.00	105.00	102.00	105.00	103.46	78
2023-04-27	103.00	103.00	103.00	103.00	101.49	29
2023-04-26	103.00	103.00	103.00	103.00	101.49	600

← NewerPage 14 of 20 · 1,192 trading daysOlder →

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.