Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 307 |
| 2025-08-05 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1,348 |
| 2025-08-04 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 896 |
| 2025-08-01 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | 427 |
| 2025-07-31 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1,169 |
| 2025-07-30 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 617 |
| 2025-07-29 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | 1,435 |
| 2025-07-28 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 284 |
| 2025-07-25 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 2,359 |
| 2025-07-24 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 1,235 |
| 2025-07-23 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 800 |
| 2025-07-22 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 241 |
| 2025-07-21 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2,607 |
| 2025-07-18 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 763 |
| 2025-07-17 | 169.00 | 174.00 | 168.00 | 171.00 | 171.00 | 1,298 |
| 2025-07-16 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 822 |
| 2025-07-15 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1,178 |
| 2025-07-14 | 168.00 | 168.00 | 163.00 | 168.00 | 168.00 | 581 |
| 2025-07-11 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 1,558 |
| 2025-07-10 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 824 |
| 2025-07-09 | 160.00 | 165.00 | 159.00 | 165.00 | 165.00 | 3,848 |
| 2025-07-08 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 698 |
| 2025-07-07 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 1,500 |
| 2025-07-04 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 177 |
| 2025-07-03 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1,249 |
| 2025-07-02 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 63 |
| 2025-07-01 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 229 |
| 2025-06-30 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 666 |
| 2025-06-27 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 314 |
| 2025-06-26 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 253 |
| 2025-06-25 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 323 |
| 2025-06-24 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 441 |
| 2025-06-23 | 162.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1,287 |
| 2025-06-20 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,265 |
| 2025-06-19 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 490 |
| 2025-06-18 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 911 |
| 2025-06-17 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | 354 |
| 2025-06-16 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 606 |
| 2025-06-13 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,146 |
| 2025-06-12 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 430 |
| 2025-06-11 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 231 |
| 2025-06-10 | 163.00 | 163.00 | 156.00 | 162.00 | 162.00 | 2,918 |
| 2025-06-06 | 165.00 | 165.00 | 155.00 | 162.00 | 162.00 | 4,554 |
| 2025-06-04 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 262 |
| 2025-06-03 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | 1,108 |
| 2025-06-02 | 154.00 | 162.00 | 152.00 | 162.00 | 162.00 | 2,752 |
| 2025-05-28 | 154.00 | 160.00 | 152.00 | 152.00 | 152.00 | 4,714 |
| 2025-05-27 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 1,204 |
| 2025-05-26 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 908 |
| 2025-05-23 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 384 |
| 2025-05-22 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | 418 |
| 2025-05-21 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 209 |
| 2025-05-20 | 154.00 | 154.00 | 144.00 | 150.00 | 150.00 | 987 |
| 2025-05-19 | 143.00 | 156.00 | 143.00 | 154.00 | 154.00 | 2,144 |
| 2025-05-16 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 800 |
| 2025-05-15 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 1,807 |
| 2025-05-14 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 428 |
| 2025-05-13 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 720 |
| 2025-05-12 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 900 |
| 2025-05-09 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,644 |
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.