Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 102.00 | 102.00 | 101.00 | 101.00 | 99.515 | 255 |
| 2022-07-18 | 101.00 | 102.00 | 101.00 | 102.00 | 100.50 | 620 |
| 2022-07-15 | 99.000 | 102.00 | 99.000 | 102.00 | 100.50 | 190 |
| 2022-07-14 | 100.00 | 103.00 | 100.00 | 103.00 | 101.49 | 511 |
| 2022-07-13 | 100.00 | 100.00 | 98.000 | 99.000 | 97.544 | 620 |
| 2022-07-12 | 100.00 | 100.00 | 100.00 | 100.00 | 98.529 | 523 |
| 2022-07-11 | 99.500 | 100.00 | 99.500 | 100.00 | 98.529 | 2,024 |
| 2022-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 98.529 | 500 |
| 2022-07-07 | 99.000 | 99.000 | 99.000 | 99.000 | 97.544 | 302 |
| 2022-07-06 | 99.000 | 100.00 | 99.000 | 100.00 | 98.529 | 1,020 |
| 2022-07-04 | 100.00 | 102.00 | 99.000 | 102.00 | 100.50 | 1,253 |
| 2022-07-01 | 101.00 | 104.00 | 100.00 | 104.00 | 102.47 | 1,398 |
| 2022-06-30 | 101.00 | 104.00 | 100.00 | 101.00 | 99.515 | 946 |
| 2022-06-29 | 103.00 | 104.00 | 101.00 | 104.00 | 102.47 | 2,444 |
| 2022-06-28 | 104.00 | 106.00 | 104.00 | 106.00 | 104.44 | 155 |
| 2022-06-27 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 953 |
| 2022-06-24 | 103.00 | 105.00 | 103.00 | 105.00 | 103.46 | 55 |
| 2022-06-23 | 103.00 | 106.00 | 103.00 | 106.00 | 104.44 | 465 |
| 2022-06-21 | 104.00 | 106.00 | 104.00 | 106.00 | 104.44 | 500 |
| 2022-06-20 | 106.00 | 108.00 | 104.00 | 107.00 | 105.43 | 1,065 |
| 2022-06-17 | 103.00 | 106.00 | 102.00 | 106.00 | 104.44 | 286 |
| 2022-06-16 | 103.00 | 107.00 | 103.00 | 104.00 | 102.47 | 310 |
| 2022-06-14 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 83 |
| 2022-06-13 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 50 |
| 2022-06-10 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 55 |
| 2022-06-09 | 109.00 | 109.00 | 104.00 | 109.00 | 107.40 | 1,100 |
| 2022-06-08 | 105.00 | 105.00 | 105.00 | 105.00 | 103.46 | 447 |
| 2022-06-07 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 78 |
| 2022-06-03 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 532 |
| 2022-06-02 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 168 |
| 2022-06-01 | 108.00 | 109.00 | 106.00 | 107.00 | 105.43 | 686 |
| 2022-05-31 | 106.00 | 109.00 | 106.00 | 109.00 | 107.40 | 245 |
| 2022-05-30 | 106.00 | 109.00 | 106.00 | 109.00 | 107.40 | 939 |
| 2022-05-23 | 106.00 | 107.00 | 104.00 | 106.00 | 104.44 | 1,910 |
| 2022-05-19 | 105.00 | 107.00 | 104.00 | 107.00 | 105.43 | 310 |
| 2022-05-18 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 288 |
| 2022-05-17 | 105.00 | 109.00 | 105.00 | 109.00 | 107.40 | 301 |
| 2022-05-16 | 107.00 | 108.00 | 107.00 | 108.00 | 106.41 | 262 |
| 2022-05-12 | 108.00 | 108.00 | 108.00 | 108.00 | 106.41 | 100 |
| 2022-05-11 | 109.00 | 109.00 | 105.00 | 109.00 | 107.40 | 542 |
| 2022-05-10 | 106.00 | 107.00 | 106.00 | 107.00 | 105.43 | 475 |
| 2022-05-09 | 102.00 | 109.00 | 102.00 | 105.00 | 103.46 | 970 |
| 2022-05-06 | 109.00 | 109.00 | 105.00 | 106.00 | 104.44 | 580 |
| 2022-05-05 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 144 |
| 2022-05-02 | 106.00 | 110.00 | 106.00 | 110.00 | 108.38 | 38 |
| 2022-04-29 | 110.00 | 110.00 | 110.00 | 110.00 | 108.38 | 154 |
| 2022-04-28 | 110.00 | 110.00 | 109.00 | 109.00 | 107.40 | 927 |
| 2022-04-27 | 109.00 | 110.00 | 109.00 | 109.00 | 107.40 | 690 |
| 2022-04-25 | 111.00 | 111.00 | 110.00 | 110.00 | 108.38 | 67 |
| 2022-04-22 | 109.00 | 109.00 | 109.00 | 109.00 | 107.40 | 300 |
| 2022-04-21 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 581 |
| 2022-04-20 | 107.00 | 108.00 | 107.00 | 108.00 | 106.41 | 426 |
| 2022-04-19 | 108.00 | 108.00 | 105.00 | 105.00 | 103.46 | 663 |
| 2022-04-13 | 108.00 | 108.00 | 107.00 | 107.00 | 105.43 | 29 |
| 2022-04-12 | 108.00 | 108.00 | 107.00 | 108.00 | 106.41 | 1,094 |
| 2022-04-11 | 111.00 | 111.00 | 107.00 | 110.00 | 108.38 | 615 |
| 2022-04-08 | 106.00 | 110.00 | 106.00 | 110.00 | 108.38 | 1,060 |
| 2022-04-07 | 109.00 | 113.00 | 109.00 | 113.00 | 111.34 | 1,547 |
| 2022-04-05 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 922 |
| 2022-04-04 | 108.00 | 108.00 | 105.00 | 108.00 | 106.41 | 285 |
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.