Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 625 |
| 2022-03-30 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 161 |
| 2022-03-29 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 635 |
| 2022-03-28 | 102.00 | 104.00 | 102.00 | 104.00 | 102.47 | 245 |
| 2022-03-25 | 104.00 | 105.00 | 104.00 | 105.00 | 103.46 | 132 |
| 2022-03-24 | 101.00 | 105.00 | 101.00 | 105.00 | 103.46 | 525 |
| 2022-03-23 | 101.00 | 101.00 | 101.00 | 101.00 | 99.515 | 30 |
| 2022-03-22 | 103.00 | 103.00 | 100.00 | 100.00 | 98.529 | 220 |
| 2022-03-21 | 103.00 | 103.00 | 99.500 | 103.00 | 101.49 | 923 |
| 2022-03-18 | 99.500 | 104.00 | 99.500 | 103.00 | 101.49 | 437 |
| 2022-03-17 | 103.00 | 105.00 | 103.00 | 104.00 | 102.47 | 870 |
| 2022-03-16 | 101.00 | 103.00 | 98.500 | 103.00 | 101.49 | 435 |
| 2022-03-15 | 97.000 | 101.00 | 97.000 | 101.00 | 99.515 | 61 |
| 2022-03-14 | 100.00 | 101.00 | 97.500 | 100.00 | 98.529 | 225 |
| 2022-03-11 | 101.00 | 101.00 | 101.00 | 101.00 | 99.515 | 131 |
| 2022-03-10 | 102.00 | 102.00 | 96.000 | 99.000 | 97.544 | 2,041 |
| 2022-03-09 | 99.500 | 102.00 | 96.500 | 99.500 | 98.037 | 607 |
| 2022-03-08 | 100.00 | 100.00 | 98.500 | 99.500 | 98.037 | 1,097 |
| 2022-03-07 | 103.00 | 103.00 | 99.000 | 102.00 | 100.50 | 2,084 |
| 2022-03-04 | 107.00 | 107.00 | 104.00 | 104.00 | 102.47 | 658 |
| 2022-03-03 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 360 |
| 2022-03-02 | 106.00 | 107.00 | 104.00 | 107.00 | 105.43 | 1,157 |
| 2022-03-01 | 103.00 | 107.00 | 103.00 | 106.00 | 104.44 | 951 |
| 2022-02-28 | 106.00 | 107.00 | 102.00 | 107.00 | 105.43 | 1,196 |
| 2022-02-25 | 101.00 | 105.00 | 101.00 | 105.00 | 103.46 | 187 |
| 2022-02-24 | 104.00 | 107.00 | 103.00 | 107.00 | 105.43 | 240 |
| 2022-02-23 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 155 |
| 2022-02-22 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 1,091 |
| 2022-02-21 | 107.00 | 107.00 | 104.00 | 107.00 | 105.43 | 66 |
| 2022-02-18 | 107.00 | 109.00 | 105.00 | 107.00 | 105.43 | 760 |
| 2022-02-17 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 116 |
| 2022-02-16 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 66 |
| 2022-02-15 | 103.00 | 107.00 | 102.00 | 107.00 | 105.43 | 3,662 |
| 2022-02-14 | 104.00 | 107.00 | 102.00 | 107.00 | 105.43 | 501 |
| 2022-02-11 | 106.00 | 107.00 | 104.00 | 107.00 | 105.43 | 1,089 |
| 2022-02-10 | 106.00 | 108.00 | 106.00 | 107.00 | 105.43 | 76 |
| 2022-02-09 | 105.00 | 108.00 | 105.00 | 108.00 | 106.41 | 940 |
| 2022-02-08 | 108.00 | 108.00 | 106.00 | 108.00 | 106.41 | 760 |
| 2022-02-07 | 106.00 | 108.00 | 104.00 | 108.00 | 106.41 | 4,268 |
| 2022-02-04 | 105.00 | 109.00 | 105.00 | 109.00 | 107.40 | 1,096 |
| 2022-02-03 | 110.00 | 110.00 | 104.00 | 110.00 | 108.38 | 568 |
| 2022-02-02 | 108.00 | 109.00 | 108.00 | 109.00 | 107.40 | 292 |
| 2022-02-01 | 108.00 | 108.00 | 106.00 | 108.00 | 106.41 | 587 |
| 2022-01-31 | 107.00 | 108.00 | 105.00 | 108.00 | 106.41 | 2,410 |
| 2022-01-28 | 107.00 | 108.00 | 107.00 | 108.00 | 106.41 | 21 |
| 2022-01-27 | 104.00 | 109.00 | 104.00 | 108.00 | 106.41 | 864 |
| 2022-01-26 | 106.00 | 110.00 | 104.00 | 110.00 | 108.38 | 817 |
| 2022-01-25 | 102.00 | 107.00 | 102.00 | 105.00 | 103.46 | 1,104 |
| 2022-01-24 | 110.00 | 110.00 | 105.00 | 105.00 | 103.46 | 1,741 |
| 2022-01-21 | 114.00 | 114.00 | 109.00 | 113.00 | 111.34 | 1,149 |
| 2022-01-20 | 113.00 | 116.00 | 109.00 | 116.00 | 114.29 | 5,331 |
| 2022-01-19 | 111.00 | 111.00 | 109.00 | 110.00 | 108.38 | 2,360 |
| 2022-01-18 | 116.00 | 118.00 | 111.00 | 116.00 | 114.29 | 2,525 |
| 2022-01-17 | 118.00 | 119.00 | 114.00 | 119.00 | 117.25 | 1,231 |
| 2022-01-14 | 116.00 | 119.00 | 115.00 | 119.00 | 117.25 | 2,865 |
| 2022-01-13 | 114.00 | 120.00 | 113.00 | 116.00 | 114.29 | 5,560 |
| 2022-01-12 | 107.00 | 119.00 | 107.00 | 119.00 | 117.25 | 6,483 |
| 2022-01-11 | 106.00 | 107.00 | 105.00 | 107.00 | 105.43 | 234 |
| 2022-01-10 | 107.00 | 108.00 | 106.00 | 106.00 | 104.44 | 352 |
| 2022-01-07 | 106.00 | 107.00 | 104.00 | 105.00 | 103.46 | 383 |
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.