Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2 |
| 2026-07-27 | 1,390.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7 |
| 2026-07-24 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 16 |
| 2026-07-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 7 |
| 2026-07-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2026-07-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
| 2026-07-20 | 1,440.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,380.00 | 17 |
| 2026-07-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2026-07-16 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2026-07-15 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 37 |
| 2026-07-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2 |
| 2026-07-13 | 1,420.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | 27 |
| 2026-07-10 | 1,370.00 | 1,520.00 | 1,360.00 | 1,390.00 | 1,390.00 | 23 |
| 2026-07-09 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-07-08 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-07-07 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 22 |
| 2026-07-06 | 1,520.00 | 1,580.00 | 1,520.00 | 1,570.00 | 1,570.00 | 30 |
| 2026-07-03 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 15 |
| 2026-07-02 | 1,500.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 76 |
| 2026-07-01 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2026-06-30 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2026-06-29 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2026-06-26 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10 |
| 2026-06-25 | 1,300.00 | 1,560.00 | 1,300.00 | 1,520.00 | 1,520.00 | 21 |
| 2026-06-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-06-23 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-06-22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1 |
| 2026-06-19 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 5 |
| 2026-06-18 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 6 |
| 2026-06-17 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-06-16 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 5 |
| 2026-06-15 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2 |
| 2026-06-12 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-06-11 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-06-10 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-06-09 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-06-08 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 17 |
| 2026-06-04 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 3 |
| 2026-06-03 | 1,570.00 | 1,650.00 | 1,570.00 | 1,650.00 | 1,650.00 | 20 |
| 2026-06-02 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-06-01 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-29 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-28 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-27 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-26 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-22 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-21 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-20 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3 |
| 2026-05-19 | 1,520.00 | 1,590.00 | 1,520.00 | 1,590.00 | 1,590.00 | 9 |
| 2026-05-18 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 8 |
| 2026-05-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2 |
| 2026-05-12 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-05-11 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-05-08 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 3 |
| 2026-05-07 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 38 |
| 2026-05-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-05-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-05-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-05-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-04-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 20.0000 DKK |
| 2025-04-11 | 20.0000 DKK |
| 2022-04-08 | 20.0000 DKK |
| 2021-04-21 | 20.0000 DKK |
| 2019-04-12 | 20.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.