Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 134.00 | 137.00 | 134.00 | 137.00 | 134.99 | 3,414 |
| 2025-02-05 | 134.00 | 134.00 | 133.00 | 133.00 | 131.04 | 963 |
| 2025-02-04 | 134.00 | 136.00 | 134.00 | 136.00 | 134.00 | 1,392 |
| 2025-02-03 | 133.00 | 133.00 | 132.00 | 133.00 | 131.04 | 3,141 |
| 2025-01-31 | 135.00 | 135.00 | 133.00 | 135.00 | 133.01 | 692 |
| 2025-01-30 | 134.00 | 134.00 | 134.00 | 134.00 | 132.03 | 687 |
| 2025-01-29 | 135.00 | 135.00 | 134.00 | 135.00 | 133.01 | 134 |
| 2025-01-28 | 136.00 | 136.00 | 134.00 | 134.00 | 132.03 | 1,711 |
| 2025-01-27 | 132.00 | 135.00 | 132.00 | 134.00 | 132.03 | 2,069 |
| 2025-01-24 | 132.00 | 134.00 | 132.00 | 134.00 | 132.03 | 442 |
| 2025-01-22 | 132.00 | 134.00 | 132.00 | 134.00 | 132.03 | 386 |
| 2025-01-21 | 134.00 | 134.00 | 131.00 | 134.00 | 132.03 | 711 |
| 2025-01-20 | 132.00 | 134.00 | 132.00 | 132.00 | 130.06 | 605 |
| 2025-01-17 | 131.00 | 134.00 | 131.00 | 134.00 | 132.03 | 736 |
| 2025-01-16 | 131.00 | 131.00 | 130.00 | 130.00 | 128.09 | 238 |
| 2025-01-15 | 130.00 | 132.00 | 130.00 | 132.00 | 130.06 | 112 |
| 2025-01-14 | 132.00 | 132.00 | 130.00 | 130.00 | 128.09 | 551 |
| 2025-01-13 | 131.00 | 131.00 | 131.00 | 131.00 | 129.07 | 365 |
| 2025-01-10 | 130.00 | 133.00 | 130.00 | 133.00 | 131.04 | 1,450 |
| 2025-01-09 | 130.00 | 130.00 | 128.00 | 128.00 | 126.12 | 476 |
| 2025-01-08 | 130.00 | 130.00 | 129.00 | 129.00 | 127.10 | 1,100 |
| 2025-01-07 | 132.00 | 136.00 | 126.00 | 131.00 | 129.07 | 2,884 |
| 2025-01-03 | 136.00 | 136.00 | 132.00 | 135.00 | 133.01 | 534 |
| 2025-01-02 | 135.00 | 136.00 | 135.00 | 136.00 | 134.00 | 134 |
| 2024-12-30 | 131.00 | 140.00 | 130.00 | 132.00 | 130.06 | 630 |
| 2024-12-27 | 128.00 | 131.00 | 127.00 | 131.00 | 129.07 | 8,169 |
| 2024-12-23 | 122.00 | 125.00 | 121.00 | 125.00 | 123.16 | 3,050 |
| 2024-12-20 | 123.00 | 124.00 | 123.00 | 123.00 | 121.19 | 2,490 |
| 2024-12-19 | 121.00 | 123.00 | 121.00 | 121.00 | 119.22 | 1,023 |
| 2024-12-18 | 121.00 | 121.00 | 121.00 | 121.00 | 119.22 | 1 |
| 2024-12-17 | 120.00 | 120.00 | 120.00 | 120.00 | 118.24 | 200 |
| 2024-12-16 | 124.00 | 124.00 | 120.00 | 120.00 | 118.24 | 1,770 |
| 2024-12-13 | 123.00 | 125.00 | 121.00 | 122.00 | 120.21 | 3,962 |
| 2024-12-12 | 122.00 | 123.00 | 122.00 | 122.00 | 120.21 | 1,245 |
| 2024-12-11 | 119.00 | 121.00 | 118.00 | 121.00 | 119.22 | 4,754 |
| 2024-12-10 | 119.00 | 124.00 | 118.00 | 119.00 | 117.25 | 6,356 |
| 2024-12-09 | 118.00 | 119.00 | 118.00 | 119.00 | 117.25 | 2,602 |
| 2024-12-06 | 117.00 | 117.00 | 117.00 | 117.00 | 115.28 | 20 |
| 2024-12-05 | 117.00 | 117.00 | 116.00 | 116.00 | 114.29 | 1,445 |
| 2024-12-04 | 116.00 | 118.00 | 116.00 | 116.00 | 114.29 | 947 |
| 2024-12-03 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 572 |
| 2024-12-02 | 116.00 | 117.00 | 116.00 | 117.00 | 115.28 | 1,460 |
| 2024-11-29 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 102 |
| 2024-11-28 | 116.00 | 117.00 | 116.00 | 117.00 | 115.28 | 1,362 |
| 2024-11-26 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 100 |
| 2024-11-22 | 116.00 | 118.00 | 116.00 | 118.00 | 116.26 | 325 |
| 2024-11-21 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 474 |
| 2024-11-20 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 450 |
| 2024-11-19 | 118.00 | 118.00 | 118.00 | 118.00 | 116.26 | 400 |
| 2024-11-18 | 119.00 | 119.00 | 116.00 | 117.00 | 115.28 | 2,886 |
| 2024-11-15 | 116.00 | 119.00 | 116.00 | 119.00 | 117.25 | 4,149 |
| 2024-11-14 | 118.00 | 118.00 | 116.00 | 118.00 | 116.26 | 1,483 |
| 2024-11-13 | 116.00 | 118.00 | 116.00 | 118.00 | 116.26 | 575 |
| 2024-11-12 | 117.00 | 118.00 | 116.00 | 116.00 | 114.29 | 561 |
| 2024-11-11 | 116.00 | 116.00 | 116.00 | 116.00 | 114.29 | 6 |
| 2024-11-08 | 117.00 | 117.00 | 116.00 | 116.00 | 114.29 | 236 |
| 2024-11-07 | 116.00 | 118.00 | 116.00 | 118.00 | 116.26 | 1,431 |
| 2024-11-06 | 115.00 | 117.00 | 114.00 | 114.00 | 112.32 | 2,739 |
| 2024-11-05 | 114.00 | 116.00 | 113.00 | 114.00 | 112.32 | 4,984 |
| 2024-11-04 | 114.00 | 114.00 | 113.00 | 114.00 | 112.32 | 446 |
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.