Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 1,353 |
| 2025-05-07 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 29 |
| 2025-05-06 | 137.98 | 142.00 | 135.70 | 135.70 | 135.70 | 1,716 |
| 2025-05-05 | 138.00 | 138.00 | 135.02 | 135.04 | 135.04 | 529 |
| 2025-05-02 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 280 |
| 2025-05-01 | 135.24 | 137.50 | 135.24 | 137.48 | 137.48 | 347 |
| 2025-04-30 | 137.48 | 137.48 | 135.20 | 137.48 | 137.48 | 132 |
| 2025-04-29 | 136.50 | 136.50 | 135.00 | 135.10 | 135.10 | 692 |
| 2025-04-28 | 136.60 | 138.20 | 135.02 | 138.20 | 138.20 | 420 |
| 2025-04-25 | 133.50 | 138.00 | 133.50 | 136.60 | 136.60 | 454 |
| 2025-04-24 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 28 |
| 2025-04-23 | 133.08 | 135.02 | 132.98 | 135.02 | 135.02 | 2,077 |
| 2025-04-22 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 361 |
| 2025-04-16 | 134.02 | 138.46 | 134.02 | 138.00 | 138.00 | 295 |
| 2025-04-15 | 137.90 | 138.50 | 134.00 | 137.22 | 137.22 | 331 |
| 2025-04-14 | 137.90 | 137.90 | 134.06 | 137.46 | 137.46 | 491 |
| 2025-04-11 | 135.00 | 138.00 | 133.00 | 137.90 | 137.90 | 1,650 |
| 2025-04-10 | 133.98 | 138.50 | 131.00 | 135.00 | 135.00 | 1,375 |
| 2025-04-09 | 131.00 | 133.98 | 130.60 | 133.78 | 133.78 | 539 |
| 2025-04-08 | 134.98 | 134.98 | 130.08 | 133.98 | 133.98 | 255 |
| 2025-04-07 | 132.76 | 132.76 | 121.00 | 131.00 | 131.00 | 873 |
| 2025-04-04 | 131.00 | 132.00 | 117.00 | 132.00 | 132.00 | 2,167 |
| 2025-04-03 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 77 |
| 2025-04-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 2025-04-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 409 |
| 2025-03-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 53 |
| 2025-03-28 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 455 |
| 2025-03-27 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 166 |
| 2025-03-26 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 504 |
| 2025-03-24 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,298 |
| 2025-03-21 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 112 |
| 2025-03-20 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1,576 |
| 2025-03-19 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | 8 |
| 2025-03-18 | 134.00 | 136.00 | 134.00 | 136.00 | 134.00 | 457 |
| 2025-03-17 | 135.00 | 137.00 | 135.00 | 137.00 | 134.99 | 829 |
| 2025-03-14 | 136.00 | 137.00 | 134.00 | 137.00 | 134.99 | 1,013 |
| 2025-03-13 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | 870 |
| 2025-03-12 | 135.00 | 135.00 | 135.00 | 135.00 | 133.01 | 108 |
| 2025-03-11 | 135.00 | 135.00 | 133.00 | 135.00 | 133.01 | 794 |
| 2025-03-10 | 134.00 | 134.00 | 134.00 | 134.00 | 132.03 | 299 |
| 2025-03-07 | 136.00 | 136.00 | 135.00 | 135.00 | 133.01 | 102 |
| 2025-03-06 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | 1,405 |
| 2025-03-05 | 137.00 | 137.00 | 135.00 | 137.00 | 134.99 | 231 |
| 2025-03-04 | 137.00 | 137.00 | 135.00 | 135.00 | 133.01 | 3,586 |
| 2025-03-03 | 136.00 | 136.00 | 135.00 | 135.00 | 133.01 | 451 |
| 2025-02-28 | 138.00 | 138.00 | 135.00 | 135.00 | 133.01 | 3,103 |
| 2025-02-27 | 136.00 | 138.00 | 134.00 | 136.00 | 134.00 | 1,159 |
| 2025-02-26 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | 181 |
| 2025-02-25 | 135.00 | 135.00 | 134.00 | 134.00 | 132.03 | 1,220 |
| 2025-02-24 | 139.00 | 139.00 | 135.00 | 135.00 | 133.01 | 3,320 |
| 2025-02-21 | 137.00 | 138.00 | 135.00 | 138.00 | 135.97 | 3,777 |
| 2025-02-20 | 135.00 | 137.00 | 135.00 | 137.00 | 134.99 | 3,222 |
| 2025-02-19 | 136.00 | 137.00 | 135.00 | 137.00 | 134.99 | 2,185 |
| 2025-02-18 | 134.00 | 136.00 | 134.00 | 134.00 | 132.03 | 436 |
| 2025-02-17 | 135.00 | 137.00 | 134.00 | 134.00 | 132.03 | 873 |
| 2025-02-13 | 137.00 | 137.00 | 135.00 | 135.00 | 133.01 | 206 |
| 2025-02-12 | 138.00 | 138.00 | 135.00 | 135.00 | 133.01 | 601 |
| 2025-02-11 | 136.00 | 138.00 | 136.00 | 138.00 | 135.97 | 195 |
| 2025-02-10 | 138.00 | 138.00 | 135.00 | 138.00 | 135.97 | 42 |
| 2025-02-07 | 135.00 | 137.00 | 134.00 | 137.00 | 134.99 | 2,307 |
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.