Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 786 |
| 2023-04-21 | 104.00 | 104.00 | 102.00 | 104.00 | 102.47 | 177 |
| 2023-04-20 | 104.00 | 104.00 | 102.00 | 102.00 | 100.50 | 750 |
| 2023-04-19 | 103.00 | 104.00 | 103.00 | 104.00 | 102.47 | 245 |
| 2023-04-18 | 102.00 | 104.00 | 102.00 | 104.00 | 102.47 | 1,076 |
| 2023-04-17 | 104.00 | 104.00 | 102.00 | 104.00 | 102.47 | 1,498 |
| 2023-04-14 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 310 |
| 2023-04-13 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 500 |
| 2023-04-12 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 225 |
| 2023-04-11 | 101.00 | 101.00 | 100.00 | 100.00 | 98.529 | 200 |
| 2023-04-05 | 102.00 | 102.00 | 101.00 | 102.00 | 100.50 | 127 |
| 2023-04-04 | 101.00 | 101.00 | 100.00 | 101.00 | 99.515 | 2,820 |
| 2023-04-03 | 103.00 | 103.00 | 101.00 | 103.00 | 101.49 | 655 |
| 2023-03-31 | 102.00 | 103.00 | 102.00 | 103.00 | 101.49 | 150 |
| 2023-03-30 | 102.00 | 102.00 | 102.00 | 102.00 | 100.50 | 100 |
| 2023-03-29 | 99.500 | 103.00 | 99.000 | 103.00 | 101.49 | 1,101 |
| 2023-03-28 | 102.00 | 102.00 | 99.500 | 99.500 | 98.037 | 382 |
| 2023-03-27 | 101.00 | 101.00 | 101.00 | 101.00 | 99.515 | 111 |
| 2023-03-24 | 101.00 | 103.00 | 99.000 | 99.000 | 97.544 | 5,162 |
| 2023-03-23 | 104.00 | 104.00 | 102.00 | 104.00 | 102.47 | 1,334 |
| 2023-03-22 | 101.00 | 104.00 | 101.00 | 104.00 | 102.47 | 113 |
| 2023-03-21 | 103.00 | 104.00 | 101.00 | 104.00 | 102.47 | 408 |
| 2023-03-20 | 104.00 | 104.00 | 101.00 | 101.00 | 99.515 | 2,849 |
| 2023-03-17 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 1,050 |
| 2023-03-16 | 102.00 | 104.00 | 102.00 | 104.00 | 102.47 | 496 |
| 2023-03-15 | 104.00 | 106.00 | 102.00 | 102.00 | 100.50 | 3,260 |
| 2023-03-14 | 105.00 | 107.00 | 105.00 | 105.00 | 103.46 | 1,665 |
| 2023-03-13 | 103.00 | 107.00 | 103.00 | 103.00 | 101.49 | 535 |
| 2023-03-10 | 105.00 | 106.00 | 100.00 | 106.00 | 104.44 | 4,045 |
| 2023-03-09 | 105.00 | 108.00 | 105.00 | 108.00 | 106.41 | 670 |
| 2023-03-08 | 108.00 | 108.00 | 105.00 | 105.00 | 103.46 | 1,529 |
| 2023-03-07 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 100 |
| 2023-03-06 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 85 |
| 2023-03-03 | 107.00 | 109.00 | 107.00 | 108.00 | 106.41 | 494 |
| 2023-03-02 | 108.00 | 109.00 | 107.00 | 107.00 | 105.43 | 538 |
| 2023-03-01 | 109.00 | 109.00 | 107.00 | 107.00 | 105.43 | 462 |
| 2023-02-28 | 108.00 | 109.00 | 108.00 | 108.00 | 106.41 | 2,130 |
| 2023-02-27 | 108.00 | 108.00 | 105.00 | 107.00 | 105.43 | 4,651 |
| 2023-02-24 | 106.00 | 109.00 | 105.00 | 109.00 | 107.40 | 4,248 |
| 2023-02-23 | 106.00 | 107.00 | 105.00 | 106.00 | 104.44 | 1,635 |
| 2023-02-22 | 107.00 | 107.00 | 104.00 | 106.00 | 104.44 | 896 |
| 2023-02-21 | 106.00 | 107.00 | 105.00 | 106.00 | 104.44 | 3,045 |
| 2023-02-20 | 107.00 | 107.00 | 105.00 | 106.00 | 104.44 | 3,112 |
| 2023-02-17 | 106.00 | 107.00 | 105.00 | 107.00 | 105.43 | 1,858 |
| 2023-02-16 | 107.00 | 107.00 | 105.00 | 105.00 | 103.46 | 299 |
| 2023-02-15 | 107.00 | 107.00 | 105.00 | 105.00 | 103.46 | 610 |
| 2023-02-14 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 568 |
| 2023-02-13 | 106.00 | 107.00 | 105.00 | 105.00 | 103.46 | 2,100 |
| 2023-02-10 | 107.00 | 107.00 | 106.00 | 107.00 | 105.43 | 409 |
| 2023-02-09 | 105.00 | 106.00 | 105.00 | 106.00 | 104.44 | 630 |
| 2023-02-08 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 122 |
| 2023-02-07 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 636 |
| 2023-02-06 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 3,830 |
| 2023-02-02 | 105.00 | 105.00 | 105.00 | 105.00 | 103.46 | 1,310 |
| 2023-02-01 | 105.00 | 105.00 | 105.00 | 105.00 | 103.46 | 200 |
| 2023-01-31 | 105.00 | 105.00 | 105.00 | 105.00 | 103.46 | 150 |
| 2023-01-30 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 20 |
| 2023-01-27 | 104.00 | 106.00 | 103.00 | 104.00 | 102.47 | 7,585 |
| 2023-01-26 | 107.00 | 108.00 | 105.00 | 105.00 | 103.46 | 315 |
| 2023-01-25 | 106.00 | 107.00 | 105.00 | 107.00 | 105.43 | 430 |
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.