Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 93.000 | 96.000 | 93.000 | 96.000 | 94.588 | 640 |
| 2022-10-27 | 95.500 | 95.500 | 92.500 | 94.000 | 92.618 | 883 |
| 2022-10-26 | 95.500 | 95.500 | 93.500 | 95.500 | 94.096 | 124 |
| 2022-10-24 | 95.000 | 95.500 | 95.000 | 95.000 | 93.603 | 1,560 |
| 2022-10-20 | 95.500 | 95.500 | 94.000 | 95.500 | 94.096 | 160 |
| 2022-10-18 | 93.000 | 95.500 | 93.000 | 95.500 | 94.096 | 68 |
| 2022-10-17 | 95.500 | 95.500 | 95.000 | 95.000 | 93.603 | 162 |
| 2022-10-14 | 95.000 | 95.000 | 95.000 | 95.000 | 93.603 | 48 |
| 2022-10-12 | 92.000 | 95.000 | 91.500 | 95.000 | 93.603 | 880 |
| 2022-10-11 | 95.000 | 96.000 | 95.000 | 96.000 | 94.588 | 200 |
| 2022-10-07 | 96.000 | 96.000 | 91.000 | 96.000 | 94.588 | 1,049 |
| 2022-10-06 | 95.000 | 95.000 | 95.000 | 95.000 | 93.603 | 200 |
| 2022-10-05 | 98.000 | 98.000 | 98.000 | 98.000 | 96.559 | 40 |
| 2022-10-04 | 97.500 | 97.500 | 95.000 | 95.000 | 93.603 | 784 |
| 2022-10-03 | 94.000 | 97.500 | 93.000 | 97.500 | 96.066 | 1,190 |
| 2022-09-30 | 94.000 | 99.000 | 94.000 | 99.000 | 97.544 | 570 |
| 2022-09-29 | 99.000 | 99.000 | 97.000 | 97.000 | 95.574 | 1,518 |
| 2022-09-28 | 99.000 | 101.00 | 99.000 | 101.00 | 99.515 | 1,512 |
| 2022-09-27 | 98.000 | 99.000 | 98.000 | 99.000 | 97.544 | 130 |
| 2022-09-23 | 103.00 | 103.00 | 99.000 | 99.000 | 97.544 | 1,640 |
| 2022-09-22 | 102.00 | 103.00 | 100.00 | 100.00 | 98.529 | 1,488 |
| 2022-09-20 | 99.000 | 102.00 | 99.000 | 102.00 | 100.50 | 433 |
| 2022-09-19 | 100.00 | 102.00 | 98.500 | 102.00 | 100.50 | 725 |
| 2022-09-16 | 102.00 | 102.00 | 100.00 | 102.00 | 100.50 | 470 |
| 2022-09-15 | 102.00 | 103.00 | 102.00 | 103.00 | 101.49 | 550 |
| 2022-09-14 | 102.00 | 102.00 | 99.000 | 101.00 | 99.515 | 1,505 |
| 2022-09-13 | 101.00 | 101.00 | 99.000 | 101.00 | 99.515 | 770 |
| 2022-09-12 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 22 |
| 2022-09-09 | 99.000 | 102.00 | 99.000 | 102.00 | 100.50 | 650 |
| 2022-09-08 | 100.00 | 102.00 | 100.00 | 102.00 | 100.50 | 245 |
| 2022-09-06 | 98.000 | 101.00 | 98.000 | 101.00 | 99.515 | 75 |
| 2022-09-05 | 101.00 | 102.00 | 98.000 | 101.00 | 99.515 | 342 |
| 2022-09-02 | 101.00 | 101.00 | 98.500 | 101.00 | 99.515 | 336 |
| 2022-09-01 | 102.00 | 102.00 | 99.000 | 101.00 | 99.515 | 625 |
| 2022-08-31 | 101.00 | 102.00 | 98.500 | 102.00 | 100.50 | 1,298 |
| 2022-08-29 | 104.00 | 104.00 | 103.00 | 103.00 | 101.49 | 1,662 |
| 2022-08-26 | 105.00 | 106.00 | 104.00 | 105.00 | 103.46 | 2,220 |
| 2022-08-24 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 500 |
| 2022-08-22 | 106.00 | 106.00 | 105.00 | 106.00 | 104.44 | 845 |
| 2022-08-19 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 811 |
| 2022-08-18 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 500 |
| 2022-08-17 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 70 |
| 2022-08-16 | 102.00 | 105.00 | 102.00 | 104.00 | 102.47 | 1,968 |
| 2022-08-15 | 104.00 | 104.00 | 102.00 | 104.00 | 102.47 | 170 |
| 2022-08-12 | 103.00 | 103.00 | 101.00 | 103.00 | 101.49 | 1,339 |
| 2022-08-11 | 101.00 | 102.00 | 101.00 | 102.00 | 100.50 | 71 |
| 2022-08-10 | 101.00 | 103.00 | 101.00 | 103.00 | 101.49 | 293 |
| 2022-08-09 | 101.00 | 101.00 | 101.00 | 101.00 | 99.515 | 150 |
| 2022-08-08 | 101.00 | 105.00 | 100.00 | 105.00 | 103.46 | 354 |
| 2022-08-05 | 103.00 | 103.00 | 102.00 | 102.00 | 100.50 | 454 |
| 2022-08-02 | 101.00 | 103.00 | 101.00 | 103.00 | 101.49 | 215 |
| 2022-08-01 | 103.00 | 103.00 | 103.00 | 103.00 | 101.49 | 700 |
| 2022-07-29 | 100.00 | 103.00 | 100.00 | 103.00 | 101.49 | 530 |
| 2022-07-28 | 100.00 | 100.00 | 100.00 | 100.00 | 98.529 | 50 |
| 2022-07-27 | 100.00 | 103.00 | 100.00 | 101.00 | 99.515 | 2,288 |
| 2022-07-26 | 99.500 | 100.00 | 99.500 | 100.00 | 98.529 | 90 |
| 2022-07-25 | 101.00 | 101.00 | 99.500 | 100.00 | 98.529 | 616 |
| 2022-07-22 | 101.00 | 101.00 | 100.00 | 100.00 | 98.529 | 171 |
| 2022-07-21 | 100.00 | 100.00 | 96.000 | 100.00 | 98.529 | 4,066 |
| 2022-07-20 | 102.00 | 102.00 | 102.00 | 102.00 | 100.50 | 15 |
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.