Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 348.00 | 354.00 | 348.00 | 354.00 | 319.08 | 57 |
| 2023-08-14 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 5 |
| 2023-08-11 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 87 |
| 2023-08-10 | 340.00 | 354.00 | 340.00 | 354.00 | 319.08 | 36 |
| 2023-08-08 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 5 |
| 2023-08-07 | 344.00 | 344.00 | 340.00 | 340.00 | 306.46 | 40 |
| 2023-08-04 | 358.00 | 358.00 | 358.00 | 358.00 | 322.68 | 65 |
| 2023-08-03 | 338.00 | 342.00 | 338.00 | 342.00 | 308.26 | 23 |
| 2023-08-02 | 356.00 | 356.00 | 356.00 | 356.00 | 320.88 | 24 |
| 2023-07-31 | 344.00 | 344.00 | 344.00 | 344.00 | 310.06 | 24 |
| 2023-07-26 | 342.00 | 342.00 | 340.00 | 340.00 | 306.46 | 75 |
| 2023-07-20 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 25 |
| 2023-07-14 | 366.00 | 366.00 | 342.00 | 342.00 | 308.26 | 27 |
| 2023-07-13 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 10 |
| 2023-07-12 | 342.00 | 344.00 | 340.00 | 344.00 | 310.06 | 120 |
| 2023-07-06 | 370.00 | 370.00 | 342.00 | 342.00 | 308.26 | 6 |
| 2023-07-04 | 356.00 | 356.00 | 356.00 | 356.00 | 320.88 | 4 |
| 2023-07-03 | 344.00 | 344.00 | 344.00 | 344.00 | 310.06 | 1 |
| 2023-06-28 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 6 |
| 2023-06-16 | 350.00 | 354.00 | 350.00 | 354.00 | 319.08 | 54 |
| 2023-06-15 | 354.00 | 356.00 | 354.00 | 356.00 | 320.88 | 58 |
| 2023-06-14 | 370.00 | 370.00 | 370.00 | 370.00 | 333.50 | 1 |
| 2023-06-12 | 354.00 | 354.00 | 350.00 | 350.00 | 315.47 | 25 |
| 2023-06-09 | 354.00 | 354.00 | 354.00 | 354.00 | 319.08 | 25 |
| 2023-06-08 | 352.00 | 352.00 | 340.00 | 340.00 | 306.46 | 66 |
| 2023-06-07 | 356.00 | 356.00 | 354.00 | 354.00 | 319.08 | 178 |
| 2023-06-06 | 376.00 | 376.00 | 354.00 | 354.00 | 319.08 | 30 |
| 2023-06-02 | 370.00 | 394.00 | 354.00 | 364.00 | 328.09 | 143 |
| 2023-06-01 | 364.00 | 364.00 | 362.00 | 364.00 | 328.09 | 139 |
| 2023-05-26 | 370.00 | 370.00 | 370.00 | 370.00 | 333.50 | 21 |
| 2023-05-22 | 366.00 | 370.00 | 364.00 | 364.00 | 328.09 | 47 |
| 2023-05-17 | 370.00 | 370.00 | 370.00 | 370.00 | 333.50 | 107 |
| 2023-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 333.50 | 2 |
| 2023-05-12 | 370.00 | 370.00 | 370.00 | 370.00 | 333.50 | 21 |
| 2023-05-11 | 368.00 | 368.00 | 368.00 | 368.00 | 331.69 | 60 |
| 2023-05-10 | 368.00 | 368.00 | 368.00 | 368.00 | 331.69 | 3 |
| 2023-05-09 | 362.00 | 362.00 | 362.00 | 362.00 | 326.29 | 37 |
| 2023-05-03 | 376.00 | 376.00 | 374.00 | 376.00 | 338.91 | 104 |
| 2023-05-01 | 374.00 | 374.00 | 374.00 | 374.00 | 337.10 | 3 |
| 2023-04-28 | 370.00 | 370.00 | 370.00 | 370.00 | 333.50 | 3 |
| 2023-04-27 | 350.00 | 370.00 | 350.00 | 370.00 | 333.50 | 28 |
| 2023-04-26 | 364.00 | 364.00 | 354.00 | 354.00 | 319.08 | 187 |
| 2023-04-24 | 360.00 | 360.00 | 358.00 | 360.00 | 324.48 | 125 |
| 2023-04-19 | 366.00 | 366.00 | 366.00 | 366.00 | 329.89 | 3 |
| 2023-04-18 | 370.00 | 370.00 | 364.00 | 364.00 | 328.09 | 76 |
| 2023-04-17 | 370.00 | 370.00 | 350.00 | 366.00 | 329.89 | 205 |
| 2023-04-14 | 372.00 | 384.00 | 372.00 | 384.00 | 346.12 | 67 |
| 2023-04-12 | 386.00 | 386.00 | 386.00 | 386.00 | 347.92 | 9 |
| 2023-04-04 | 386.00 | 388.00 | 386.00 | 388.00 | 349.72 | 50 |
| 2023-03-31 | 388.00 | 388.00 | 364.00 | 378.00 | 340.71 | 298 |
| 2023-03-28 | 378.00 | 378.00 | 374.00 | 374.00 | 337.10 | 52 |
| 2023-03-23 | 388.00 | 390.00 | 388.00 | 388.00 | 349.72 | 31 |
| 2023-03-22 | 376.00 | 376.00 | 376.00 | 376.00 | 338.91 | 13 |
| 2023-03-21 | 394.00 | 394.00 | 394.00 | 394.00 | 355.13 | 3 |
| 2023-03-14 | 390.00 | 390.00 | 388.00 | 388.00 | 349.72 | 18 |
| 2023-03-13 | 380.00 | 380.00 | 380.00 | 380.00 | 342.51 | 3 |
| 2023-03-10 | 392.00 | 392.00 | 392.00 | 392.00 | 353.33 | 2 |
| 2023-03-09 | 392.00 | 392.00 | 384.00 | 384.00 | 346.12 | 77 |
| 2023-03-08 | 392.00 | 392.00 | 392.00 | 392.00 | 353.33 | 25 |
| 2023-03-07 | 390.00 | 390.00 | 390.00 | 390.00 | 351.52 | 43 |
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.