Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 105.00 | 108.00 | 105.00 | 107.00 | 105.43 | 249 |
| 2022-01-05 | 107.00 | 107.00 | 106.00 | 107.00 | 105.43 | 331 |
| 2022-01-04 | 107.00 | 108.00 | 105.00 | 105.00 | 103.46 | 2,354 |
| 2022-01-03 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 744 |
| 2021-12-30 | 104.00 | 107.00 | 104.00 | 107.00 | 105.43 | 442 |
| 2021-12-29 | 103.00 | 105.00 | 103.00 | 105.00 | 103.46 | 489 |
| 2021-12-28 | 102.00 | 103.00 | 102.00 | 103.00 | 101.49 | 790 |
| 2021-12-27 | 102.00 | 104.00 | 101.00 | 103.00 | 101.49 | 720 |
| 2021-12-23 | 104.00 | 104.00 | 101.00 | 104.00 | 102.47 | 2,234 |
| 2021-12-22 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 4 |
| 2021-12-21 | 104.00 | 104.00 | 102.00 | 102.00 | 100.50 | 150 |
| 2021-12-20 | 101.00 | 104.00 | 101.00 | 104.00 | 102.47 | 182 |
| 2021-12-17 | 101.00 | 104.00 | 101.00 | 104.00 | 102.47 | 1,558 |
| 2021-12-16 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 270 |
| 2021-12-15 | 103.00 | 103.00 | 102.00 | 102.00 | 100.50 | 253 |
| 2021-12-14 | 102.00 | 103.00 | 102.00 | 103.00 | 101.49 | 80 |
| 2021-12-13 | 103.00 | 105.00 | 102.00 | 102.00 | 100.50 | 993 |
| 2021-12-10 | 104.00 | 104.00 | 103.00 | 103.00 | 101.49 | 250 |
| 2021-12-09 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 25 |
| 2021-12-08 | 104.00 | 104.00 | 104.00 | 104.00 | 102.47 | 50 |
| 2021-12-07 | 105.00 | 105.00 | 104.00 | 104.00 | 102.47 | 55 |
| 2021-12-06 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 50 |
| 2021-12-03 | 104.00 | 107.00 | 104.00 | 107.00 | 105.43 | 967 |
| 2021-12-02 | 103.00 | 105.00 | 103.00 | 105.00 | 103.46 | 36 |
| 2021-12-01 | 105.00 | 106.00 | 104.00 | 106.00 | 104.44 | 1,057 |
| 2021-11-29 | 105.00 | 106.00 | 104.00 | 106.00 | 104.44 | 353 |
| 2021-11-26 | 103.00 | 106.00 | 102.00 | 105.00 | 103.46 | 715 |
| 2021-11-25 | 106.00 | 106.00 | 105.00 | 106.00 | 104.44 | 130 |
| 2021-11-24 | 105.00 | 105.00 | 102.00 | 105.00 | 103.46 | 775 |
| 2021-11-23 | 103.00 | 104.00 | 103.00 | 104.00 | 102.47 | 274 |
| 2021-11-22 | 104.00 | 106.00 | 103.00 | 105.00 | 103.46 | 1,571 |
| 2021-11-19 | 104.00 | 104.00 | 103.00 | 104.00 | 102.47 | 1,220 |
| 2021-11-18 | 106.00 | 106.00 | 106.00 | 106.00 | 104.44 | 200 |
| 2021-11-17 | 104.00 | 106.00 | 104.00 | 106.00 | 104.44 | 70 |
| 2021-11-16 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 1,036 |
| 2021-11-15 | 105.00 | 107.00 | 104.00 | 107.00 | 105.43 | 588 |
| 2021-11-12 | 105.00 | 107.00 | 105.00 | 105.00 | 103.46 | 590 |
| 2021-11-11 | 108.00 | 108.00 | 103.00 | 107.00 | 105.43 | 1,355 |
| 2021-11-10 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 912 |
| 2021-11-09 | 107.00 | 107.00 | 106.00 | 107.00 | 105.43 | 465 |
| 2021-11-08 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 40 |
| 2021-11-05 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 10 |
| 2021-11-04 | 107.00 | 107.00 | 107.00 | 107.00 | 105.43 | 50 |
| 2021-11-03 | 105.00 | 107.00 | 104.00 | 104.00 | 102.47 | 1,542 |
| 2021-11-02 | 108.00 | 108.00 | 107.00 | 107.00 | 105.43 | 1,353 |
| 2021-11-01 | 104.00 | 108.00 | 104.00 | 108.00 | 106.41 | 974 |
| 2021-10-28 | 107.00 | 107.00 | 103.00 | 106.00 | 104.44 | 950 |
| 2021-10-27 | 108.00 | 108.00 | 106.00 | 107.00 | 105.43 | 440 |
| 2021-10-25 | 104.00 | 105.00 | 104.00 | 105.00 | 103.46 | 450 |
| 2021-10-22 | 105.00 | 107.00 | 105.00 | 107.00 | 105.43 | 370 |
| 2021-10-21 | 106.00 | 107.00 | 105.00 | 105.00 | 103.46 | 812 |
← NewerPage 20 of 20 · 1,191 trading days
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.