Hvidbjerg Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 200 |
| 2026-10-15 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 796 |
| 2026-10-14 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 10 |
| 2026-10-13 | 180.50 | 181.00 | 180.50 | 181.00 | 181.00 | 343 |
| 2026-10-12 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 986 |
| 2026-10-09 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 509 |
| 2026-10-08 | 184.00 | 184.00 | 181.50 | 183.50 | 183.50 | 166 |
| 2026-10-07 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1,234 |
| 2026-10-06 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 569 |
| 2026-10-05 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 566 |
| 2026-10-02 | 181.50 | 182.00 | 180.00 | 182.00 | 182.00 | 368 |
| 2026-10-01 | 179.50 | 182.00 | 179.50 | 181.50 | 181.50 | 1,221 |
| 2026-09-30 | 181.00 | 181.50 | 180.00 | 181.50 | 181.50 | 440 |
| 2026-09-29 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 475 |
| 2026-09-28 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1,363 |
| 2026-09-25 | 182.00 | 184.00 | 180.50 | 180.50 | 180.50 | 1,827 |
| 2026-09-24 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 574 |
| 2026-09-23 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | 298 |
| 2026-09-22 | 183.00 | 183.50 | 183.00 | 183.50 | 183.50 | 896 |
| 2026-09-21 | 183.50 | 186.00 | 182.50 | 183.00 | 183.00 | 465 |
| 2026-09-18 | 182.50 | 183.50 | 181.50 | 182.50 | 182.50 | 212 |
| 2026-09-17 | 180.00 | 182.00 | 179.50 | 181.00 | 181.00 | 1,209 |
| 2026-09-16 | 180.50 | 182.50 | 180.50 | 180.50 | 180.50 | 237 |
| 2026-09-15 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 347 |
| 2026-09-14 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 427 |
| 2026-09-11 | 181.50 | 181.50 | 180.50 | 180.50 | 180.50 | 1,778 |
| 2026-09-10 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 157 |
| 2026-09-09 | 182.50 | 182.50 | 182.00 | 182.00 | 182.00 | 1,222 |
| 2026-09-08 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1,004 |
| 2026-09-07 | 182.00 | 182.50 | 180.50 | 180.50 | 180.50 | 1,024 |
| 2026-09-04 | 183.50 | 183.50 | 181.50 | 181.50 | 181.50 | 1,791 |
| 2026-09-03 | 182.00 | 186.00 | 182.00 | 183.50 | 183.50 | 1,679 |
| 2026-09-02 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 1,184 |
| 2026-09-01 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 349 |
| 2026-08-31 | 180.50 | 183.00 | 179.50 | 179.50 | 179.50 | 3,777 |
| 2026-08-28 | 181.00 | 182.50 | 181.00 | 182.50 | 182.50 | 454 |
| 2026-08-27 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 257 |
| 2026-08-26 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 2,559 |
| 2026-08-25 | 184.50 | 184.50 | 181.00 | 183.00 | 183.00 | 1,139 |
| 2026-08-24 | 184.00 | 184.50 | 182.00 | 183.00 | 183.00 | 421 |
| 2026-08-21 | 185.00 | 185.00 | 184.00 | 184.50 | 184.50 | 524 |
| 2026-08-20 | 187.50 | 187.50 | 184.50 | 185.00 | 185.00 | 540 |
| 2026-08-19 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 44 |
| 2026-08-18 | 186.50 | 189.00 | 186.00 | 189.00 | 189.00 | 814 |
| 2026-08-17 | 189.00 | 189.00 | 184.50 | 184.50 | 184.50 | 1,292 |
| 2026-08-14 | 191.00 | 191.00 | 187.00 | 188.50 | 188.50 | 1,058 |
| 2026-08-13 | 187.00 | 187.50 | 186.50 | 187.50 | 187.50 | 357 |
| 2026-08-12 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 208 |
| 2026-08-11 | 187.00 | 193.00 | 187.00 | 187.00 | 187.00 | 212 |
| 2026-08-10 | 183.50 | 185.00 | 183.50 | 185.00 | 185.00 | 1,141 |
| 2026-08-07 | 180.00 | 183.00 | 179.50 | 182.00 | 182.00 | 1,056 |
| 2026-08-06 | 183.50 | 184.00 | 180.50 | 180.50 | 180.50 | 942 |
| 2026-08-05 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 200 |
| 2026-08-04 | 182.00 | 183.50 | 182.00 | 183.50 | 183.50 | 797 |
| 2026-08-03 | 182.50 | 182.50 | 180.00 | 182.00 | 182.00 | 685 |
| 2026-07-31 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 414 |
| 2026-07-30 | 184.00 | 184.00 | 181.50 | 183.50 | 183.50 | 251 |
| 2026-07-29 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1,136 |
| 2026-07-28 | 183.50 | 184.00 | 181.00 | 181.00 | 181.00 | 1,073 |
| 2026-07-27 | 181.50 | 183.50 | 181.50 | 183.50 | 183.50 | 617 |
Page 1 of 5 · 247 trading daysOlder →
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.