Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,140.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,140.00 | 14 |
| 2026-10-19 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 6 |
| 2026-10-16 | 1,320.00 | 1,320.00 | 1,180.00 | 1,180.00 | 1,180.00 | 20 |
| 2026-10-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-10-14 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-10-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-10-12 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-10-09 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-10-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1 |
| 2026-10-07 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-10-06 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-10-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8 |
| 2026-10-02 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-10-01 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-30 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-29 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-22 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-21 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-18 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-09-17 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | 19 |
| 2026-09-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-09-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3 |
| 2026-09-14 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-09-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 4 |
| 2026-09-10 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1 |
| 2026-09-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2026-09-08 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3 |
| 2026-09-07 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 11 |
| 2026-09-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 5 |
| 2026-09-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-09-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-09-01 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-08-31 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1 |
| 2026-08-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-08-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-08-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2026-08-25 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 21 |
| 2026-08-24 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-21 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-19 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-18 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-17 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 8 |
| 2026-08-14 | 1,230.00 | 1,280.00 | 1,210.00 | 1,280.00 | 1,280.00 | 16 |
| 2026-08-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-12 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-10 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-08-07 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 10 |
| 2026-08-06 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 11 |
| 2026-08-05 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 35 |
| 2026-08-04 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 12 |
| 2026-08-03 | 1,310.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,370.00 | 2 |
| 2026-07-31 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1 |
| 2026-07-30 | 1,310.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 7 |
| 2026-07-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1 |
Page 1 of 3 · 125 trading daysOlder →
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.