Hvidbjerg Bank A/S HVID
OMXCOP · Denmark · Finance
DKK 182.00+0.50 (+0.28%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 182.00 | +0.28% | DKK 179.50 | DKK 182.00 | DKK 179.50 | 528 |
| 2026-09-30 | DKK 181.50 | +0.28% | DKK 181.00 | DKK 181.50 | DKK 180.00 | 440 |
| 2026-09-29 | DKK 181.00 | +0.56% | DKK 180.00 | DKK 181.00 | DKK 180.00 | 475 |
| 2026-09-28 | DKK 180.00 | -0.28% | DKK 180.00 | DKK 180.00 | DKK 179.00 | 1.36K |
| 2026-09-25 | DKK 180.50 | -0.82% | DKK 182.00 | DKK 184.00 | DKK 180.50 | 1.83K |
| 2026-09-24 | DKK 182.00 | -0.27% | DKK 183.00 | DKK 183.00 | DKK 182.00 | 574 |
| 2026-09-23 | DKK 182.50 | -0.54% | DKK 184.00 | DKK 184.00 | DKK 182.50 | 298 |
| 2026-09-22 | DKK 183.50 | +0.27% | DKK 183.00 | DKK 183.50 | DKK 183.00 | 896 |
| 2026-09-21 | DKK 183.00 | +0.27% | DKK 183.50 | DKK 186.00 | DKK 182.50 | 465 |
| 2026-09-18 | DKK 182.50 | +0.83% | DKK 182.50 | DKK 183.50 | DKK 181.50 | 212 |
| 2026-09-17 | DKK 181.00 | +0.28% | DKK 180.00 | DKK 182.00 | DKK 179.50 | 1.21K |
| 2026-09-16 | DKK 180.50 | +0.28% | DKK 180.50 | DKK 182.50 | DKK 180.50 | 237 |
| 2026-09-15 | DKK 180.00 | -1.10% | DKK 182.00 | DKK 182.00 | DKK 180.00 | 347 |
| 2026-09-14 | DKK 182.00 | +0.83% | DKK 181.00 | DKK 182.00 | DKK 180.00 | 427 |
| 2026-09-11 | DKK 180.50 | -0.28% | DKK 181.50 | DKK 181.50 | DKK 180.50 | 1.78K |
| 2026-09-10 | DKK 181.00 | -0.55% | DKK 181.00 | DKK 181.00 | DKK 181.00 | 157 |
| 2026-09-09 | DKK 182.00 | 0.00% | DKK 182.50 | DKK 182.50 | DKK 182.00 | 1.22K |
| 2026-09-08 | DKK 182.00 | +0.83% | DKK 182.00 | DKK 182.00 | DKK 180.00 | 1.00K |
| 2026-09-07 | DKK 180.50 | -0.55% | DKK 182.00 | DKK 182.50 | DKK 180.50 | 1.02K |
| 2026-09-04 | DKK 181.50 | -1.09% | DKK 183.50 | DKK 183.50 | DKK 181.50 | 1.79K |
| 2026-09-03 | DKK 183.50 | +1.94% | DKK 182.00 | DKK 186.00 | DKK 182.00 | 1.68K |
| 2026-09-02 | DKK 180.00 | -1.10% | DKK 182.00 | DKK 182.00 | DKK 180.00 | 1.18K |
| 2026-09-01 | DKK 182.00 | +1.39% | DKK 180.00 | DKK 182.00 | DKK 180.00 | 349 |
| 2026-08-31 | DKK 179.50 | -1.64% | DKK 180.50 | DKK 183.00 | DKK 179.50 | 3.78K |
| 2026-08-28 | DKK 182.50 | +0.27% | DKK 181.00 | DKK 182.50 | DKK 181.00 | 454 |
| 2026-08-27 | DKK 182.00 | 0.00% | DKK 181.00 | DKK 183.00 | DKK 181.00 | 257 |
| 2026-08-26 | DKK 182.00 | -0.55% | DKK 182.00 | DKK 182.00 | DKK 180.00 | 2.56K |
| 2026-08-25 | DKK 183.00 | 0.00% | DKK 184.50 | DKK 184.50 | DKK 181.00 | 1.14K |
| 2026-08-24 | DKK 183.00 | -0.81% | DKK 184.00 | DKK 184.50 | DKK 182.00 | 421 |
| 2026-08-21 | DKK 184.50 | -0.27% | DKK 185.00 | DKK 185.00 | DKK 184.00 | 524 |
| 2026-08-20 | DKK 185.00 | -1.60% | DKK 187.50 | DKK 187.50 | DKK 184.50 | 540 |
| 2026-08-19 | DKK 188.00 | -0.53% | DKK 184.50 | DKK 188.00 | DKK 184.50 | 44 |
| 2026-08-18 | DKK 189.00 | +2.44% | DKK 186.50 | DKK 189.00 | DKK 186.00 | 814 |
| 2026-08-17 | DKK 184.50 | -2.12% | DKK 189.00 | DKK 189.00 | DKK 184.50 | 1.29K |
| 2026-08-14 | DKK 188.50 | +0.53% | DKK 191.00 | DKK 191.00 | DKK 187.00 | 1.06K |
| 2026-08-13 | DKK 187.50 | +0.27% | DKK 187.00 | DKK 187.50 | DKK 186.50 | 357 |
| 2026-08-12 | DKK 187.00 | 0.00% | DKK 185.00 | DKK 187.00 | DKK 185.00 | 208 |
| 2026-08-11 | DKK 187.00 | +1.08% | DKK 187.00 | DKK 193.00 | DKK 187.00 | 212 |
| 2026-08-10 | DKK 185.00 | +1.65% | DKK 183.50 | DKK 185.00 | DKK 183.50 | 1.14K |
| 2026-08-07 | DKK 182.00 | +0.83% | DKK 180.00 | DKK 183.00 | DKK 179.50 | 1.06K |
| 2026-08-06 | DKK 180.50 | -0.55% | DKK 183.50 | DKK 184.00 | DKK 180.50 | 942 |
| 2026-08-05 | DKK 181.50 | -1.09% | DKK 181.50 | DKK 181.50 | DKK 181.50 | 200 |
| 2026-08-04 | DKK 183.50 | +0.82% | DKK 182.00 | DKK 183.50 | DKK 182.00 | 797 |
| 2026-08-03 | DKK 182.00 | -1.09% | DKK 182.50 | DKK 182.50 | DKK 180.00 | 685 |
| 2026-07-31 | DKK 184.00 | +0.27% | DKK 182.50 | DKK 184.00 | DKK 182.50 | 414 |
| 2026-07-30 | DKK 183.50 | -0.27% | DKK 184.00 | DKK 184.00 | DKK 181.50 | 251 |
| 2026-07-29 | DKK 184.00 | +1.66% | DKK 181.00 | DKK 184.00 | DKK 181.00 | 1.14K |
| 2026-07-28 | DKK 181.00 | -1.36% | DKK 183.50 | DKK 184.00 | DKK 181.00 | 1.07K |
| 2026-07-27 | DKK 183.50 | +0.82% | DKK 181.50 | DKK 183.50 | DKK 181.50 | 617 |
| 2026-07-24 | DKK 182.00 | +0.83% | DKK 178.00 | DKK 182.00 | DKK 178.00 | 1.26K |
| 2026-07-23 | DKK 180.50 | +0.28% | DKK 180.50 | DKK 180.50 | DKK 180.50 | 275 |
| 2026-07-22 | DKK 180.00 | +0.56% | DKK 178.00 | DKK 180.00 | DKK 178.00 | 511 |
| 2026-07-21 | DKK 179.00 | -0.56% | DKK 178.00 | DKK 179.50 | DKK 177.00 | 2.83K |
| 2026-07-20 | DKK 180.00 | 0.00% | DKK 177.00 | DKK 180.00 | DKK 177.00 | 1.79K |
| 2026-07-17 | DKK 180.00 | -0.83% | DKK 180.00 | DKK 180.00 | DKK 177.00 | 833 |
| 2026-07-16 | DKK 181.50 | +2.54% | DKK 181.50 | DKK 181.50 | DKK 181.50 | 300 |
| 2026-07-15 | DKK 177.00 | -2.21% | DKK 180.00 | DKK 180.00 | DKK 177.00 | 1.76K |
| 2026-07-14 | DKK 181.00 | 0.00% | DKK 181.00 | DKK 181.00 | DKK 181.00 | 106 |
| 2026-07-13 | DKK 181.00 | -0.55% | DKK 182.50 | DKK 182.50 | DKK 181.00 | 309 |
| 2026-07-10 | DKK 182.00 | +0.55% | DKK 181.50 | DKK 182.00 | DKK 181.50 | 590 |
| 2026-07-09 | DKK 181.00 | +1.69% | DKK 180.00 | DKK 181.00 | DKK 180.00 | 881 |
| 2026-07-08 | DKK 178.00 | +0.28% | DKK 177.50 | DKK 179.50 | DKK 176.00 | 1.06K |
| 2026-07-07 | DKK 177.50 | -2.47% | DKK 181.00 | DKK 181.00 | DKK 177.00 | 496 |
| 2026-07-06 | DKK 182.00 | +1.68% | DKK 180.50 | DKK 182.00 | DKK 180.50 | 1.16K |
| 2026-07-03 | DKK 179.00 | 0.00% | DKK 180.00 | DKK 181.00 | DKK 175.50 | 820 |
| 2026-07-02 | DKK 179.00 | 0.00% | DKK 179.00 | DKK 179.00 | DKK 178.50 | 254 |
| 2026-07-01 | DKK 179.00 | -0.56% | DKK 176.50 | DKK 179.00 | DKK 176.50 | 979 |
| 2026-06-30 | DKK 180.00 | 0.00% | DKK 180.00 | DKK 180.00 | DKK 180.00 | 357 |
| 2026-06-29 | DKK 180.00 | +0.28% | DKK 174.50 | DKK 180.00 | DKK 174.50 | 2.21K |
| 2026-06-26 | DKK 179.50 | -0.28% | DKK 180.00 | DKK 180.00 | DKK 175.50 | 130 |
| 2026-06-25 | DKK 180.00 | +0.56% | DKK 179.50 | DKK 180.00 | DKK 179.50 | 611 |
| 2026-06-24 | DKK 179.00 | +1.42% | DKK 175.50 | DKK 179.50 | DKK 175.00 | 71 |
| 2026-06-23 | DKK 176.50 | -0.84% | DKK 178.00 | DKK 179.50 | DKK 176.50 | 800 |
| 2026-06-22 | DKK 178.00 | -1.11% | DKK 175.50 | DKK 180.00 | DKK 175.50 | 661 |
| 2026-06-19 | DKK 180.00 | 0.00% | DKK 180.00 | DKK 180.00 | DKK 180.00 | 0 |
| 2026-06-18 | DKK 180.00 | +1.69% | DKK 174.00 | DKK 180.00 | DKK 174.00 | 310 |
| 2026-06-17 | DKK 177.00 | 0.00% | DKK 173.50 | DKK 177.00 | DKK 173.00 | 200 |
| 2026-06-16 | DKK 177.00 | -2.75% | DKK 177.00 | DKK 177.00 | DKK 177.00 | 312 |
| 2026-06-15 | DKK 182.00 | -0.55% | DKK 183.00 | DKK 183.00 | DKK 182.00 | 164 |
| 2026-06-12 | DKK 183.00 | +2.23% | DKK 175.50 | DKK 183.00 | DKK 175.00 | 2.85K |
| 2026-06-11 | DKK 179.00 | 0.00% | DKK 178.50 | DKK 180.00 | DKK 174.00 | 421 |
| 2026-06-10 | DKK 179.00 | -1.10% | DKK 179.00 | DKK 179.00 | DKK 179.00 | 3 |
| 2026-06-09 | DKK 181.00 | +3.43% | DKK 170.50 | DKK 181.00 | DKK 170.50 | 548 |
| 2026-06-08 | DKK 175.00 | -1.13% | DKK 179.00 | DKK 183.50 | DKK 168.00 | 454 |
| 2026-06-04 | DKK 177.00 | -0.84% | DKK 176.00 | DKK 177.50 | DKK 176.00 | 683 |
| 2026-06-03 | DKK 178.50 | -1.38% | DKK 180.00 | DKK 180.50 | DKK 176.00 | 883 |
| 2026-06-02 | DKK 181.00 | -1.09% | DKK 181.00 | DKK 183.00 | DKK 174.50 | 2.51K |
| 2026-06-01 | DKK 183.00 | +0.27% | DKK 185.50 | DKK 186.50 | DKK 181.00 | 210 |
| 2026-05-29 | DKK 182.50 | +1.39% | DKK 180.00 | DKK 182.50 | DKK 176.00 | 750 |
| 2026-05-28 | DKK 180.00 | -1.10% | DKK 180.50 | DKK 184.00 | DKK 180.00 | 1.97K |