Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1,382 |
| 2026-01-27 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2,192 |
| 2026-01-26 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 337 |
| 2026-01-23 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 147 |
| 2026-01-22 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,952 |
| 2026-01-21 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,135 |
| 2026-01-20 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | 2,143 |
| 2026-01-19 | 222.00 | 230.00 | 218.00 | 226.00 | 226.00 | 1,639 |
| 2026-01-16 | 232.00 | 232.00 | 214.00 | 224.00 | 224.00 | 2,325 |
| 2026-01-15 | 220.00 | 238.00 | 218.00 | 228.00 | 228.00 | 3,289 |
| 2026-01-14 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,310 |
| 2026-01-13 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 773 |
| 2026-01-12 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,706 |
| 2026-01-09 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1,192 |
| 2026-01-08 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 829 |
| 2026-01-07 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 2,590 |
| 2026-01-06 | 216.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2,810 |
| 2026-01-05 | 210.00 | 216.00 | 202.00 | 216.00 | 216.00 | 3,323 |
| 2026-01-02 | 216.00 | 216.00 | 197.00 | 210.00 | 210.00 | 7,175 |
| 2025-12-30 | 194.00 | 199.00 | 194.00 | 197.00 | 197.00 | 2,908 |
| 2025-12-29 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1,527 |
| 2025-12-23 | 189.00 | 195.00 | 186.00 | 195.00 | 195.00 | 2,966 |
| 2025-12-22 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 2,232 |
| 2025-12-19 | 188.00 | 188.00 | 182.00 | 188.00 | 188.00 | 3,790 |
| 2025-12-18 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 4,830 |
| 2025-12-17 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | 2,112 |
| 2025-12-16 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 2,495 |
| 2025-12-15 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 1,304 |
| 2025-12-12 | 185.00 | 186.00 | 181.00 | 186.00 | 186.00 | 757 |
| 2025-12-11 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 913 |
| 2025-12-10 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1,360 |
| 2025-12-09 | 186.00 | 186.00 | 177.00 | 186.00 | 186.00 | 2,859 |
| 2025-12-08 | 186.00 | 190.00 | 185.00 | 185.00 | 185.00 | 1,911 |
| 2025-12-05 | 177.00 | 190.00 | 177.00 | 182.00 | 182.00 | 1,850 |
| 2025-12-04 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 606 |
| 2025-12-03 | 184.00 | 186.00 | 172.00 | 176.00 | 176.00 | 4,335 |
| 2025-12-02 | 176.00 | 190.00 | 171.00 | 183.00 | 183.00 | 4,951 |
| 2025-12-01 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 3,235 |
| 2025-11-28 | 173.00 | 173.00 | 164.00 | 172.00 | 172.00 | 677 |
| 2025-11-27 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 738 |
| 2025-11-26 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 40 |
| 2025-11-25 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | 1,563 |
| 2025-11-24 | 172.00 | 179.00 | 172.00 | 174.00 | 174.00 | 3,276 |
| 2025-11-21 | 168.00 | 173.00 | 167.00 | 168.00 | 168.00 | 3,699 |
| 2025-11-20 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 572 |
| 2025-11-19 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1,347 |
| 2025-11-18 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 328 |
| 2025-11-17 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 379 |
| 2025-11-14 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 357 |
| 2025-11-13 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 1,343 |
| 2025-11-12 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2,403 |
| 2025-11-11 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | 2,156 |
| 2025-11-10 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 398 |
| 2025-11-07 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 1,397 |
| 2025-11-06 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 667 |
| 2025-11-05 | 166.00 | 174.00 | 166.00 | 169.00 | 169.00 | 7,141 |
| 2025-11-04 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 238 |
| 2025-11-03 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 6,757 |
| 2025-10-31 | 169.00 | 174.00 | 169.00 | 169.00 | 169.00 | 3,987 |
| 2025-10-30 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | 11,591 |
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.