Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 180.00
+3.00 (1.69%)
Jun 18, 2026, 4:53 PM CET
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 173.50 | 177.00 | 173.00 | 177.00 | 177.00 | - | 200 |
| Jun 16, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | 312 |
| Jun 15, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | 164 |
| Jun 12, 2026 | 175.50 | 183.00 | 175.00 | 183.00 | 183.00 | 2.23% | 2,845 |
| Jun 11, 2026 | 178.50 | 180.00 | 174.00 | 179.00 | 179.00 | - | 421 |
| Jun 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | 3 |
| Jun 9, 2026 | 170.50 | 181.00 | 170.50 | 181.00 | 181.00 | 3.43% | 548 |
| Jun 8, 2026 | 179.00 | 183.50 | 168.00 | 175.00 | 175.00 | -1.13% | 454 |
| Jun 4, 2026 | 176.00 | 177.50 | 176.00 | 177.00 | 177.00 | -0.84% | 683 |
| Jun 3, 2026 | 180.00 | 180.50 | 176.00 | 178.50 | 178.50 | -1.38% | 883 |
| Jun 2, 2026 | 181.00 | 183.00 | 174.50 | 181.00 | 181.00 | -1.09% | 2,514 |
| Jun 1, 2026 | 185.50 | 186.50 | 181.00 | 183.00 | 183.00 | 0.27% | 210 |
| May 29, 2026 | 180.00 | 182.50 | 176.00 | 182.50 | 182.50 | 1.39% | 750 |
| May 28, 2026 | 180.50 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 1,965 |
| May 27, 2026 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | 0.55% | 220 |
| May 26, 2026 | 181.00 | 181.00 | 179.50 | 181.00 | 181.00 | -1.09% | 2,197 |
| May 22, 2026 | 181.00 | 183.50 | 181.00 | 183.00 | 183.00 | -0.27% | 547 |
| May 21, 2026 | 187.00 | 187.00 | 180.00 | 183.50 | 183.50 | -1.87% | 2,092 |
| May 20, 2026 | 184.00 | 187.00 | 182.50 | 187.00 | 187.00 | 1.63% | 1,225 |
| May 19, 2026 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | -1.60% | 1,925 |
| May 18, 2026 | 185.00 | 187.00 | 181.50 | 187.00 | 187.00 | - | 621 |
| May 13, 2026 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1.36% | 1,453 |
| May 12, 2026 | 181.50 | 186.00 | 172.00 | 184.50 | 184.50 | 1.10% | 1,427 |
| May 11, 2026 | 180.50 | 184.50 | 180.50 | 182.50 | 182.50 | -1.08% | 1,529 |
| 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 |