Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 382.00 | 382.00 | 382.00 | 382.00 | 344.31 | 23 |
| 2023-03-01 | 378.00 | 378.00 | 378.00 | 378.00 | 340.71 | 74 |
| 2023-02-28 | 380.00 | 380.00 | 380.00 | 380.00 | 342.51 | 10 |
| 2023-02-27 | 380.00 | 380.00 | 380.00 | 380.00 | 342.51 | 40 |
| 2023-02-23 | 380.00 | 380.00 | 380.00 | 380.00 | 342.51 | 66 |
| 2023-02-22 | 388.00 | 388.00 | 388.00 | 388.00 | 349.72 | 56 |
| 2023-02-21 | 384.00 | 384.00 | 380.00 | 380.00 | 342.51 | 101 |
| 2023-02-17 | 382.00 | 382.00 | 380.00 | 382.00 | 344.31 | 190 |
| 2023-02-16 | 394.00 | 394.00 | 394.00 | 394.00 | 355.13 | 5 |
| 2023-02-15 | 394.00 | 394.00 | 358.00 | 394.00 | 355.13 | 399 |
| 2023-02-14 | 388.00 | 390.00 | 388.00 | 390.00 | 351.52 | 19 |
| 2023-02-13 | 394.00 | 394.00 | 386.00 | 386.00 | 347.92 | 70 |
| 2023-02-10 | 382.00 | 394.00 | 382.00 | 392.00 | 353.33 | 114 |
| 2023-02-09 | 408.00 | 412.00 | 376.00 | 376.00 | 338.91 | 660 |
| 2023-02-08 | 400.00 | 400.00 | 390.00 | 390.00 | 351.52 | 21 |
| 2023-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 360.54 | 42 |
| 2023-02-06 | 388.00 | 388.00 | 388.00 | 388.00 | 349.72 | 2 |
| 2023-02-03 | 404.00 | 404.00 | 388.00 | 388.00 | 349.72 | 1,026 |
| 2023-02-02 | 410.00 | 410.00 | 404.00 | 408.00 | 367.75 | 74 |
| 2023-01-30 | 398.00 | 414.00 | 398.00 | 404.00 | 364.14 | 96 |
| 2023-01-27 | 398.00 | 398.00 | 398.00 | 398.00 | 358.74 | 67 |
| 2023-01-19 | 398.00 | 398.00 | 398.00 | 398.00 | 358.74 | 1 |
| 2023-01-18 | 396.00 | 406.00 | 396.00 | 406.00 | 365.95 | 102 |
| 2023-01-17 | 408.00 | 408.00 | 408.00 | 408.00 | 367.75 | 37 |
| 2023-01-16 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 47 |
| 2023-01-13 | 406.00 | 410.00 | 396.00 | 410.00 | 369.55 | 48 |
| 2023-01-12 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 5 |
| 2023-01-09 | 394.00 | 414.00 | 394.00 | 414.00 | 373.16 | 45 |
| 2023-01-06 | 400.00 | 400.00 | 398.00 | 398.00 | 358.74 | 70 |
| 2023-01-05 | 400.00 | 416.00 | 400.00 | 416.00 | 374.96 | 27 |
| 2023-01-04 | 398.00 | 398.00 | 398.00 | 398.00 | 358.74 | 136 |
| 2023-01-03 | 410.00 | 410.00 | 394.00 | 400.00 | 360.54 | 110 |
| 2022-12-30 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 1 |
| 2022-12-29 | 390.00 | 420.00 | 390.00 | 420.00 | 378.56 | 111 |
| 2022-12-28 | 400.00 | 400.00 | 400.00 | 400.00 | 360.54 | 40 |
| 2022-12-27 | 400.00 | 400.00 | 400.00 | 400.00 | 360.54 | 24 |
| 2022-12-23 | 400.00 | 402.00 | 398.00 | 402.00 | 362.34 | 63 |
| 2022-12-22 | 392.00 | 392.00 | 392.00 | 392.00 | 353.33 | 22 |
| 2022-12-20 | 388.00 | 388.00 | 388.00 | 388.00 | 349.72 | 115 |
| 2022-12-19 | 392.00 | 392.00 | 390.00 | 390.00 | 351.52 | 86 |
| 2022-12-16 | 400.00 | 404.00 | 394.00 | 394.00 | 355.13 | 77 |
| 2022-12-14 | 392.00 | 392.00 | 392.00 | 392.00 | 353.33 | 50 |
| 2022-12-13 | 400.00 | 400.00 | 392.00 | 392.00 | 353.33 | 65 |
| 2022-12-12 | 400.00 | 400.00 | 400.00 | 400.00 | 360.54 | 1 |
| 2022-12-08 | 404.00 | 410.00 | 404.00 | 408.00 | 367.75 | 91 |
| 2022-12-07 | 400.00 | 418.00 | 386.00 | 388.00 | 349.72 | 205 |
| 2022-12-06 | 412.00 | 412.00 | 412.00 | 412.00 | 371.35 | 68 |
| 2022-12-05 | 398.00 | 398.00 | 398.00 | 398.00 | 358.74 | 124 |
| 2022-12-02 | 412.00 | 420.00 | 410.00 | 410.00 | 369.55 | 70 |
| 2022-12-01 | 416.00 | 416.00 | 416.00 | 416.00 | 374.96 | 1 |
| 2022-11-28 | 398.00 | 412.00 | 390.00 | 412.00 | 371.35 | 395 |
| 2022-11-25 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 5 |
| 2022-11-24 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 2 |
| 2022-11-23 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 26 |
| 2022-11-22 | 398.00 | 398.00 | 398.00 | 398.00 | 358.74 | 2 |
| 2022-11-21 | 404.00 | 410.00 | 396.00 | 404.00 | 364.14 | 24 |
| 2022-11-18 | 404.00 | 406.00 | 404.00 | 406.00 | 365.95 | 108 |
| 2022-11-17 | 426.00 | 426.00 | 386.00 | 386.00 | 347.92 | 150 |
| 2022-11-15 | 410.00 | 410.00 | 408.00 | 408.00 | 367.75 | 24 |
| 2022-11-14 | 424.00 | 424.00 | 424.00 | 424.00 | 382.17 | 70 |
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.