Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 182.00
+0.50 (0.28%)
Oct 2, 2026, 12:43 PM CET
Hvidbjerg Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 181.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.28% | 368 |
| Oct 1, 2026 | 179.50 | 182.00 | 179.50 | 181.50 | 181.50 | - | 1,221 |
| Sep 30, 2026 | 181.00 | 181.50 | 180.00 | 181.50 | 181.50 | 0.28% | 440 |
| Sep 29, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 475 |
| Sep 28, 2026 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | -0.28% | 1,363 |
| Sep 25, 2026 | 182.00 | 184.00 | 180.50 | 180.50 | 180.50 | -0.82% | 1,827 |
| Sep 24, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.27% | 574 |
| Sep 23, 2026 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | -0.54% | 298 |
| Sep 22, 2026 | 183.00 | 183.50 | 183.00 | 183.50 | 183.50 | 0.27% | 896 |
| Sep 21, 2026 | 183.50 | 186.00 | 182.50 | 183.00 | 183.00 | 0.27% | 465 |
| Sep 18, 2026 | 182.50 | 183.50 | 181.50 | 182.50 | 182.50 | 0.83% | 212 |
| Sep 17, 2026 | 180.00 | 182.00 | 179.50 | 181.00 | 181.00 | 0.28% | 1,209 |
| Sep 16, 2026 | 180.50 | 182.50 | 180.50 | 180.50 | 180.50 | 0.28% | 237 |
| Sep 15, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -1.10% | 347 |
| Sep 14, 2026 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 0.83% | 427 |
| Sep 11, 2026 | 181.50 | 181.50 | 180.50 | 180.50 | 180.50 | -0.28% | 1,778 |
| Sep 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 157 |
| Sep 9, 2026 | 182.50 | 182.50 | 182.00 | 182.00 | 182.00 | - | 1,222 |
| Sep 8, 2026 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 0.83% | 1,004 |
| Sep 7, 2026 | 182.00 | 182.50 | 180.50 | 180.50 | 180.50 | -0.55% | 1,024 |
| Sep 4, 2026 | 183.50 | 183.50 | 181.50 | 181.50 | 181.50 | -1.09% | 1,791 |
| Sep 3, 2026 | 182.00 | 186.00 | 182.00 | 183.50 | 183.50 | 1.94% | 1,679 |
| Sep 2, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -1.10% | 1,184 |
| Sep 1, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.39% | 349 |
| Aug 31, 2026 | 180.50 | 183.00 | 179.50 | 179.50 | 179.50 | -1.64% | 3,777 |
| Aug 28, 2026 | 181.00 | 182.50 | 181.00 | 182.50 | 182.50 | 0.27% | 454 |
| Aug 27, 2026 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | - | 257 |
| Aug 26, 2026 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | -0.55% | 2,559 |
| Aug 25, 2026 | 184.50 | 184.50 | 181.00 | 183.00 | 183.00 | - | 1,139 |
| Aug 24, 2026 | 184.00 | 184.50 | 182.00 | 183.00 | 183.00 | -0.81% | 421 |
| Aug 21, 2026 | 185.00 | 185.00 | 184.00 | 184.50 | 184.50 | -0.27% | 524 |
| Aug 20, 2026 | 187.50 | 187.50 | 184.50 | 185.00 | 185.00 | -1.60% | 540 |
| Aug 19, 2026 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | -0.53% | 44 |
| Aug 18, 2026 | 186.50 | 189.00 | 186.00 | 189.00 | 189.00 | 2.44% | 814 |
| Aug 17, 2026 | 189.00 | 189.00 | 184.50 | 184.50 | 184.50 | -2.12% | 1,292 |
| Aug 14, 2026 | 191.00 | 191.00 | 187.00 | 188.50 | 188.50 | 0.53% | 1,058 |
| Aug 13, 2026 | 187.00 | 187.50 | 186.50 | 187.50 | 187.50 | 0.27% | 357 |
| Aug 12, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | - | 208 |
| Aug 11, 2026 | 187.00 | 193.00 | 187.00 | 187.00 | 187.00 | 1.08% | 212 |
| Aug 10, 2026 | 183.50 | 185.00 | 183.50 | 185.00 | 185.00 | 1.65% | 1,141 |
| Aug 7, 2026 | 180.00 | 183.00 | 179.50 | 182.00 | 182.00 | 0.83% | 1,056 |
| Aug 6, 2026 | 183.50 | 184.00 | 180.50 | 180.50 | 180.50 | -0.55% | 942 |
| Aug 5, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -1.09% | 200 |
| Aug 4, 2026 | 182.00 | 183.50 | 182.00 | 183.50 | 183.50 | 0.82% | 797 |
| Aug 3, 2026 | 182.50 | 182.50 | 180.00 | 182.00 | 182.00 | -1.09% | 685 |
| Jul 31, 2026 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 0.27% | 414 |
| Jul 30, 2026 | 184.00 | 184.00 | 181.50 | 183.50 | 183.50 | -0.27% | 251 |
| Jul 29, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 1,136 |
| Jul 28, 2026 | 183.50 | 184.00 | 181.00 | 181.00 | 181.00 | -1.36% | 1,073 |
| Jul 27, 2026 | 181.50 | 183.50 | 181.50 | 183.50 | 183.50 | 0.82% | 617 |