Hvidbjerg Bank A/S (HVID.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 767 |
| 02 May 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 105 |
| 01 May 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 486 |
| 30 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 197 |
| 29 Apr 2024 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 3,393 |
| 26 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 480 |
| 25 Apr 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1,304 |
| 24 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 23 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 18 |
| 22 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 10 |
| 19 Apr 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 672 |
| 18 Apr 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 336 |
| 17 Apr 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 275 |
| 16 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 200 |
| 15 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 142 |
| 12 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 89 |
| 11 Apr 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,200 |
| 10 Apr 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,557 |
| 09 Apr 2024 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,100 |
| 08 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 300 |
| 05 Apr 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1,771 |
| 04 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 992 |
| 03 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 150 |
| 02 Apr 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 498 |
| 27 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 202 |
| 26 Mar 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 580 |
| 25 Mar 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,178 |
| 22 Mar 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 760 |
| 21 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 20 Mar 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 600 |
| 19 Mar 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 446 |
| 18 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 520 |
| 15 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 450 |
| 14 Mar 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 252 |
| 13 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 378 |
| 12 Mar 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,336 |
| 11 Mar 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,770 |
| 08 Mar 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 472 |
| 07 Mar 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,005 |
| 06 Mar 2024 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 3,017 |
| 05 Mar 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,167 |
| 04 Mar 2024 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 3,032 |
| 01 Mar 2024 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 3,975 |
| 29 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 28 Feb 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 695 |
| 27 Feb 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,113 |
| 26 Feb 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 3,257 |
| 23 Feb 2024 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,646 |
| 22 Feb 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 1,541 |
| 21 Feb 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,023 |
| 20 Feb 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 207 |
| 19 Feb 2024 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,022 |
| 16 Feb 2024 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 3,321 |
| 15 Feb 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,210 |
| 14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 13 Feb 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 464 |
| 12 Feb 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,688 |
| 09 Feb 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 788 |
| 08 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 205 |
| 07 Feb 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3,334 |
| 06 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 857 |
| 05 Feb 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 2,858 |
| 02 Feb 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,740 |
| 01 Feb 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 332 |
| 31 Jan 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 364 |
| 30 Jan 2024 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 458 |
| 29 Jan 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 210 |
| 26 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 676 |
| 25 Jan 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 661 |
| 24 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 675 |
| 23 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 22 Jan 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 930 |
| 19 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 15 |
| 18 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 17 Jan 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 1,404 |
| 16 Jan 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 2,796 |
| 15 Jan 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 550 |
| 12 Jan 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,379 |
| 11 Jan 2024 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,200 |
| 10 Jan 2024 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2,527 |
| 09 Jan 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,224 |
| 08 Jan 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,068 |
| 05 Jan 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 892 |
| 04 Jan 2024 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3,738 |
| 03 Jan 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 883 |
| 02 Jan 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 217 |
| 29 Dec 2023 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 504 |
| 28 Dec 2023 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 64 |
| 27 Dec 2023 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 855 |
| 22 Dec 2023 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 530 |
| 21 Dec 2023 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 70 |
| 20 Dec 2023 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1,332 |
| 19 Dec 2023 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 450 |
| 18 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 500 |
| 15 Dec 2023 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,764 |
| 14 Dec 2023 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 607 |
| 13 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 735 |
| 12 Dec 2023 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 613 |
| 11 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 450 |
| 08 Dec 2023 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.