Hvidbjerg Bank historical data

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

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

← NewerPage 15 of 20 · 1,196 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.