Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 172.00 | 183.00 | 171.00 | 179.00 | 179.00 | 8,782 |
| 2025-10-28 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | 2,947 |
| 2025-10-27 | 158.00 | 168.00 | 158.00 | 167.00 | 167.00 | 8,975 |
| 2025-10-24 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 570 |
| 2025-10-23 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 125 |
| 2025-10-22 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 215 |
| 2025-10-21 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1,852 |
| 2025-10-20 | 163.00 | 168.00 | 160.00 | 163.00 | 163.00 | 1,660 |
| 2025-10-17 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | 1,407 |
| 2025-10-16 | 168.00 | 170.00 | 164.00 | 164.00 | 164.00 | 989 |
| 2025-10-15 | 160.00 | 167.00 | 160.00 | 166.00 | 166.00 | 2,511 |
| 2025-10-14 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 306 |
| 2025-10-13 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 472 |
| 2025-10-10 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1,183 |
| 2025-10-09 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 87 |
| 2025-10-08 | 165.00 | 165.00 | 159.00 | 161.00 | 161.00 | 1,338 |
| 2025-10-07 | 159.00 | 167.00 | 159.00 | 163.00 | 163.00 | 410 |
| 2025-10-06 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1,000 |
| 2025-10-03 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 725 |
| 2025-10-02 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 200 |
| 2025-10-01 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 2,015 |
| 2025-09-30 | 156.00 | 160.00 | 155.00 | 155.00 | 155.00 | 1,775 |
| 2025-09-29 | 161.00 | 163.00 | 158.00 | 161.00 | 161.00 | 2,144 |
| 2025-09-26 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 2,173 |
| 2025-09-25 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 170 |
| 2025-09-24 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 204 |
| 2025-09-23 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1,174 |
| 2025-09-22 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 35 |
| 2025-09-19 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 316 |
| 2025-09-18 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 224 |
| 2025-09-17 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 594 |
| 2025-09-16 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 2025-09-15 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 988 |
| 2025-09-12 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 400 |
| 2025-09-11 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 45 |
| 2025-09-10 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 136 |
| 2025-09-09 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 1,077 |
| 2025-09-08 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 555 |
| 2025-09-05 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1,602 |
| 2025-09-04 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 218 |
| 2025-09-03 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 373 |
| 2025-09-02 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 568 |
| 2025-09-01 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1,127 |
| 2025-08-29 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 1,256 |
| 2025-08-28 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 452 |
| 2025-08-27 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 125 |
| 2025-08-26 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 127 |
| 2025-08-25 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1,175 |
| 2025-08-22 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 776 |
| 2025-08-21 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 140 |
| 2025-08-20 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 439 |
| 2025-08-19 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 802 |
| 2025-08-18 | 171.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1,259 |
| 2025-08-15 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 2,067 |
| 2025-08-14 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | 1,294 |
| 2025-08-13 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 772 |
| 2025-08-12 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 335 |
| 2025-08-11 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 1,340 |
| 2025-08-08 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 415 |
| 2025-08-07 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 380 |
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.