Hvidbjerg Bank A/S (CPH:HVID)
Denmark
· Delayed Price · Currency is DKK 187.00
-3.00 (-1.58%)
Apr 28, 2026, 4:17 PM CET
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 76 |
| Feb 23, 2026 | 210.00 | 216.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,121 |
| Feb 20, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 280 |
| Feb 19, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 771 |
| Feb 18, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1.96% | 477 |
| Feb 17, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | -1.92% | 659 |
| Feb 16, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 398 |
| Feb 13, 2026 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | -1.89% | 545 |
| Feb 12, 2026 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 432 |
| Feb 11, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 768 |
| Feb 10, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 3,163 |
| Feb 9, 2026 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 0.93% | 3,499 |
| Feb 6, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.89% | 466 |
| Feb 5, 2026 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 731 |
| Feb 4, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -1.82% | 555 |
| Feb 3, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 3,204 |
| Feb 2, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 865 |
| Jan 30, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 2,515 |
| Jan 29, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 294 |
| Jan 28, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 1,382 |
| Jan 27, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 2,192 |
| Jan 26, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 337 |
| Jan 23, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | -0.91% | 147 |
| Jan 22, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 1,952 |
| Jan 21, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 1,135 |
| Jan 20, 2026 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | -2.65% | 2,143 |
| Jan 19, 2026 | 222.00 | 230.00 | 218.00 | 226.00 | 226.00 | 0.89% | 1,639 |
| Jan 16, 2026 | 232.00 | 232.00 | 214.00 | 224.00 | 224.00 | -1.75% | 2,325 |
| Jan 15, 2026 | 220.00 | 238.00 | 218.00 | 228.00 | 228.00 | 3.64% | 3,289 |
| Jan 14, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 1,310 |
| Jan 13, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 773 |
| Jan 12, 2026 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,706 |
| Jan 9, 2026 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 1,192 |
| Jan 8, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 829 |
| Jan 7, 2026 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.83% | 2,590 |
| Jan 6, 2026 | 216.00 | 216.00 | 204.00 | 212.00 | 212.00 | -1.85% | 2,810 |
| Jan 5, 2026 | 210.00 | 216.00 | 202.00 | 216.00 | 216.00 | 2.86% | 3,323 |
| Jan 2, 2026 | 216.00 | 216.00 | 197.00 | 210.00 | 210.00 | 6.60% | 7,175 |
| Dec 30, 2025 | 194.00 | 199.00 | 194.00 | 197.00 | 197.00 | 1.03% | 2,908 |
| Dec 29, 2025 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | - | 1,527 |
| Dec 23, 2025 | 189.00 | 195.00 | 186.00 | 195.00 | 195.00 | 3.17% | 2,966 |
| Dec 22, 2025 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 2,232 |
| Dec 19, 2025 | 188.00 | 188.00 | 182.00 | 188.00 | 188.00 | -0.53% | 3,790 |
| Dec 18, 2025 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 2.16% | 4,830 |
| Dec 17, 2025 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | - | 2,112 |
| Dec 16, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.07% | 2,495 |
| Dec 15, 2025 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 1,304 |
| Dec 12, 2025 | 185.00 | 186.00 | 181.00 | 186.00 | 186.00 | - | 757 |
| Dec 11, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | - | 913 |
| Dec 10, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 1,360 |
| Dec 9, 2025 | 186.00 | 186.00 | 177.00 | 186.00 | 186.00 | 0.54% | 2,859 |
| Dec 8, 2025 | 186.00 | 190.00 | 185.00 | 185.00 | 185.00 | 1.65% | 1,911 |
| Dec 5, 2025 | 177.00 | 190.00 | 177.00 | 182.00 | 182.00 | 1.68% | 1,850 |
| Dec 4, 2025 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 606 |
| Dec 3, 2025 | 184.00 | 186.00 | 172.00 | 176.00 | 176.00 | -3.83% | 4,335 |
| Dec 2, 2025 | 176.00 | 190.00 | 171.00 | 183.00 | 183.00 | - | 4,951 |
| Dec 1, 2025 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 6.40% | 3,235 |
| Nov 28, 2025 | 173.00 | 173.00 | 164.00 | 172.00 | 172.00 | 0.58% | 677 |
| Nov 27, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.72% | 738 |