Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 168.00
-2.00 (-1.19%)
Sep 5, 2025, 4:07 PM CET
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 218 |
| Sep 3, 2025 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 373 |
| Sep 2, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 568 |
| Sep 1, 2025 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1.21% | 1,127 |
| Aug 29, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,256 |
| Aug 28, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 452 |
| Aug 27, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 125 |
| Aug 26, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 127 |
| Aug 25, 2025 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | -1.18% | 1,175 |
| Aug 22, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 776 |
| Aug 21, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 140 |
| Aug 20, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.16% | 439 |
| Aug 19, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | -0.58% | 802 |
| Aug 18, 2025 | 171.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.17% | 1,259 |
| Aug 15, 2025 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 1.79% | 2,067 |
| Aug 14, 2025 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,294 |
| Aug 13, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 772 |
| Aug 12, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.80% | 335 |
| Aug 11, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.18% | 1,340 |
| Aug 8, 2025 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.74% | 415 |
| Aug 7, 2025 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 380 |
| Aug 6, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.16% | 307 |
| Aug 5, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.76% | 1,348 |
| Aug 4, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 896 |
| Aug 1, 2025 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 427 |
| Jul 31, 2025 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 1,169 |
| Jul 30, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 617 |
| Jul 29, 2025 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | -1.16% | 1,435 |
| Jul 28, 2025 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 284 |
| Jul 25, 2025 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 2,359 |
| Jul 24, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.16% | 1,235 |
| Jul 23, 2025 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | - | 800 |
| Jul 22, 2025 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | - | 241 |
| Jul 21, 2025 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1.17% | 2,607 |
| Jul 18, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | - | 763 |
| Jul 17, 2025 | 169.00 | 174.00 | 168.00 | 171.00 | 171.00 | 0.59% | 1,298 |
| Jul 16, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 822 |
| Jul 15, 2025 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 1,178 |
| Jul 14, 2025 | 168.00 | 168.00 | 163.00 | 168.00 | 168.00 | - | 581 |
| Jul 11, 2025 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 1.20% | 1,558 |
| Jul 10, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 824 |
| Jul 9, 2025 | 160.00 | 165.00 | 159.00 | 165.00 | 165.00 | 3.77% | 3,848 |
| Jul 8, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -3.05% | 698 |
| Jul 7, 2025 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 3.14% | 1,500 |
| Jul 4, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 177 |
| Jul 3, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 1,249 |
| Jul 2, 2025 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 63 |
| Jul 1, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 229 |
| Jun 30, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 666 |
| Jun 27, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 314 |