Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 184.50
+1.50 (0.82%)
May 8, 2026, 4:06 PM CET
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 182.50 | 184.50 | 182.50 | 184.50 | 184.50 | 0.82% | 159 |
| May 7, 2026 | 182.50 | 183.00 | 182.50 | 183.00 | 183.00 | 0.27% | 203 |
| May 6, 2026 | 182.50 | 182.50 | 180.50 | 182.50 | 182.50 | 1.11% | 633 |
| May 5, 2026 | 182.50 | 182.50 | 180.00 | 180.50 | 180.50 | -1.63% | 325 |
| May 4, 2026 | 184.00 | 184.00 | 183.50 | 183.50 | 183.50 | -0.27% | 157 |
| May 1, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.27% | 165 |
| Apr 30, 2026 | 187.00 | 187.00 | 183.50 | 183.50 | 183.50 | -1.34% | 330 |
| Apr 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | 188 |
| Apr 28, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -1.58% | 1,077 |
| Apr 27, 2026 | 190.00 | 190.00 | 186.50 | 190.00 | 190.00 | 0.80% | 685 |
| Apr 24, 2026 | 188.00 | 188.50 | 186.00 | 188.50 | 188.50 | 3.57% | 2,015 |
| Apr 23, 2026 | 185.50 | 187.50 | 182.00 | 182.00 | 182.00 | -2.67% | 562 |
| Apr 22, 2026 | 185.50 | 187.00 | 185.50 | 187.00 | 187.00 | 0.81% | 240 |
| Apr 21, 2026 | 188.50 | 188.50 | 185.50 | 185.50 | 185.50 | -1.59% | 2,940 |
| Apr 20, 2026 | 188.50 | 190.00 | 188.00 | 188.50 | 188.50 | - | 1,715 |
| Apr 17, 2026 | 188.50 | 189.50 | 188.50 | 188.50 | 188.50 | -0.26% | 634 |
| Apr 16, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | 2,516 |
| Apr 15, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 77 |
| Apr 14, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 0.53% | 1,700 |
| Apr 13, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 506 |
| Apr 10, 2026 | 189.50 | 192.50 | 188.00 | 190.00 | 190.00 | -1.30% | 1,646 |
| Apr 9, 2026 | 190.00 | 193.00 | 189.00 | 192.50 | 192.50 | 2.39% | 1,643 |
| Apr 8, 2026 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | -1.05% | 425 |
| Apr 7, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 894 |
| Apr 1, 2026 | 189.00 | 191.00 | 185.00 | 191.00 | 191.00 | 0.53% | 602 |
| Mar 31, 2026 | 188.00 | 193.00 | 183.00 | 190.00 | 190.00 | -1.55% | 1,857 |
| Mar 30, 2026 | 185.00 | 193.00 | 185.00 | 193.00 | 193.00 | - | 469 |
| Mar 27, 2026 | 188.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4.89% | 382 |
| Mar 26, 2026 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | -2.65% | 165 |
| Mar 25, 2026 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 752 |
| Mar 24, 2026 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | -0.53% | 362 |
| Mar 23, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.60% | 1,034 |
| Mar 20, 2026 | 187.00 | 188.00 | 179.00 | 187.00 | 187.00 | -1.06% | 898 |
| Mar 19, 2026 | 189.00 | 192.00 | 189.00 | 189.00 | 189.00 | -2.58% | 133 |
| Mar 18, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | 81 |
| Mar 17, 2026 | 194.00 | 194.00 | 182.00 | 193.00 | 193.00 | -0.52% | 1,660 |
| Mar 16, 2026 | 192.00 | 196.00 | 191.00 | 194.00 | 194.00 | 1.04% | 452 |
| Mar 13, 2026 | 195.00 | 197.00 | 192.00 | 192.00 | 192.00 | -3.52% | 771 |
| Mar 12, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 318 |
| Mar 11, 2026 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | -1.49% | 375 |
| Mar 10, 2026 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.51% | 270 |
| Mar 9, 2026 | 200.00 | 200.00 | 187.00 | 199.00 | 199.00 | -0.50% | 353 |
| Mar 6, 2026 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 0.50% | 1,903 |
| Mar 5, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 450 |
| Mar 4, 2026 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 1,626 |
| Mar 3, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 833 |
| Mar 2, 2026 | 197.00 | 208.00 | 197.00 | 200.00 | 200.00 | 1.52% | 1,125 |
| Feb 27, 2026 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | 1.03% | 600 |
| Feb 26, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -3.47% | 3,016 |
| Feb 25, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | -3.81% | 2,257 |