Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 107.00 | 107.00 | 106.00 | 107.00 | 105.43 | 1,145 |
| 2023-01-23 | 105.00 | 107.00 | 104.00 | 107.00 | 105.43 | 370 |
| 2023-01-20 | 107.00 | 107.00 | 104.00 | 106.00 | 104.44 | 695 |
| 2023-01-19 | 107.00 | 107.00 | 104.00 | 105.00 | 103.46 | 3,568 |
| 2023-01-18 | 107.00 | 107.00 | 106.00 | 106.00 | 104.44 | 604 |
| 2023-01-17 | 107.00 | 107.00 | 106.00 | 107.00 | 105.43 | 450 |
| 2023-01-16 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 268 |
| 2023-01-12 | 106.00 | 107.00 | 105.00 | 107.00 | 105.43 | 1,767 |
| 2023-01-11 | 107.00 | 107.00 | 106.00 | 107.00 | 105.43 | 255 |
| 2023-01-10 | 107.00 | 108.00 | 105.00 | 105.00 | 103.46 | 2,074 |
| 2023-01-09 | 107.00 | 108.00 | 106.00 | 106.00 | 104.44 | 1,990 |
| 2023-01-06 | 105.00 | 106.00 | 104.00 | 106.00 | 104.44 | 436 |
| 2023-01-05 | 105.00 | 105.00 | 104.00 | 104.00 | 102.47 | 310 |
| 2023-01-04 | 105.00 | 105.00 | 105.00 | 105.00 | 103.46 | 242 |
| 2023-01-03 | 104.00 | 105.00 | 104.00 | 105.00 | 103.46 | 1,652 |
| 2023-01-02 | 97.500 | 107.00 | 97.000 | 103.00 | 101.49 | 2,712 |
| 2022-12-30 | 102.00 | 105.00 | 102.00 | 105.00 | 103.46 | 1,855 |
| 2022-12-29 | 106.00 | 106.00 | 104.00 | 104.00 | 102.47 | 117 |
| 2022-12-28 | 105.00 | 105.00 | 102.00 | 104.00 | 102.47 | 237 |
| 2022-12-27 | 105.00 | 105.00 | 101.00 | 101.00 | 99.515 | 4,809 |
| 2022-12-23 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 100 |
| 2022-12-22 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 150 |
| 2022-12-21 | 109.00 | 109.00 | 108.00 | 108.00 | 106.41 | 181 |
| 2022-12-20 | 108.00 | 109.00 | 108.00 | 108.00 | 106.41 | 81 |
| 2022-12-19 | 106.00 | 107.00 | 103.00 | 107.00 | 105.43 | 568 |
| 2022-12-16 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 82 |
| 2022-12-15 | 103.00 | 107.00 | 103.00 | 107.00 | 105.43 | 279 |
| 2022-12-14 | 105.00 | 107.00 | 102.00 | 107.00 | 105.43 | 1,256 |
| 2022-12-13 | 104.00 | 105.00 | 104.00 | 105.00 | 103.46 | 100 |
| 2022-12-12 | 105.00 | 105.00 | 102.00 | 104.00 | 102.47 | 1,195 |
| 2022-12-09 | 102.00 | 105.00 | 102.00 | 105.00 | 103.46 | 1,455 |
| 2022-12-08 | 105.00 | 105.00 | 100.00 | 105.00 | 103.46 | 4,522 |
| 2022-12-07 | 101.00 | 103.00 | 100.00 | 102.00 | 100.50 | 1,447 |
| 2022-12-06 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 290 |
| 2022-12-05 | 103.00 | 103.00 | 100.00 | 103.00 | 101.49 | 320 |
| 2022-12-02 | 103.00 | 103.00 | 102.00 | 103.00 | 101.49 | 1,687 |
| 2022-12-01 | 101.00 | 101.00 | 101.00 | 101.00 | 99.515 | 110 |
| 2022-11-30 | 98.000 | 102.00 | 98.000 | 101.00 | 99.515 | 450 |
| 2022-11-29 | 99.500 | 103.00 | 99.500 | 103.00 | 101.49 | 487 |
| 2022-11-28 | 99.000 | 101.00 | 99.000 | 99.000 | 97.544 | 1,804 |
| 2022-11-25 | 98.500 | 102.00 | 97.000 | 100.00 | 98.529 | 3,598 |
| 2022-11-24 | 97.000 | 97.000 | 97.000 | 97.000 | 95.574 | 98 |
| 2022-11-23 | 98.000 | 98.000 | 98.000 | 98.000 | 96.559 | 914 |
| 2022-11-22 | 95.500 | 98.500 | 95.500 | 98.500 | 97.052 | 175 |
| 2022-11-21 | 99.000 | 99.000 | 96.000 | 98.500 | 97.052 | 575 |
| 2022-11-18 | 96.500 | 99.000 | 96.500 | 97.000 | 95.574 | 340 |
| 2022-11-17 | 100.00 | 100.00 | 98.000 | 98.000 | 96.559 | 260 |
| 2022-11-16 | 99.500 | 99.500 | 97.000 | 97.500 | 96.066 | 150 |
| 2022-11-15 | 97.500 | 97.500 | 94.500 | 96.000 | 94.588 | 2,813 |
| 2022-11-14 | 94.500 | 97.500 | 94.500 | 97.500 | 96.066 | 440 |
| 2022-11-11 | 99.000 | 99.000 | 93.500 | 97.000 | 95.574 | 2,270 |
| 2022-11-10 | 95.000 | 98.000 | 92.500 | 98.000 | 96.559 | 2,281 |
| 2022-11-09 | 96.000 | 96.000 | 96.000 | 96.000 | 94.588 | 60 |
| 2022-11-08 | 94.000 | 95.000 | 94.000 | 95.000 | 93.603 | 1,594 |
| 2022-11-07 | 93.000 | 95.000 | 93.000 | 95.000 | 93.603 | 771 |
| 2022-11-04 | 95.000 | 95.000 | 93.000 | 95.000 | 93.603 | 654 |
| 2022-11-03 | 95.000 | 95.000 | 91.500 | 95.000 | 93.603 | 1,404 |
| 2022-11-02 | 95.000 | 95.000 | 92.500 | 95.000 | 93.603 | 65 |
| 2022-11-01 | 94.500 | 95.000 | 92.500 | 95.000 | 93.603 | 580 |
| 2022-10-31 | 94.000 | 95.000 | 88.500 | 95.000 | 93.603 | 757 |
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.