Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 305.05 | 345.00 | 305.00 | 316.05 | 302.37 | 993 |
| 2025-04-10 | 359.95 | 359.95 | 345.60 | 345.60 | 311.50 | 3 |
| 2025-04-09 | 347.05 | 353.55 | 346.00 | 346.00 | 311.87 | 1,155 |
| 2025-04-08 | 349.00 | 375.00 | 332.50 | 360.00 | 324.48 | 335 |
| 2025-04-07 | 316.00 | 350.05 | 312.05 | 350.00 | 315.47 | 599 |
| 2025-04-04 | 336.00 | 336.00 | 316.00 | 316.00 | 284.83 | 82 |
| 2025-04-03 | 328.00 | 328.00 | 328.00 | 328.00 | 295.64 | 407 |
| 2025-04-02 | 324.00 | 328.00 | 316.00 | 328.00 | 295.64 | 401 |
| 2025-04-01 | 324.00 | 324.00 | 324.00 | 324.00 | 292.04 | 23 |
| 2025-03-31 | 324.00 | 324.00 | 324.00 | 324.00 | 292.04 | 4 |
| 2025-03-28 | 318.00 | 322.00 | 318.00 | 320.00 | 288.43 | 319 |
| 2025-03-27 | 312.00 | 322.00 | 312.00 | 322.00 | 290.23 | 7 |
| 2025-03-26 | 310.00 | 322.00 | 310.00 | 322.00 | 290.23 | 2 |
| 2025-03-25 | 322.00 | 322.00 | 310.00 | 310.00 | 279.42 | 179 |
| 2025-03-24 | 312.00 | 314.00 | 312.00 | 314.00 | 283.02 | 35 |
| 2025-03-21 | 312.00 | 312.00 | 302.00 | 310.00 | 279.42 | 479 |
| 2025-03-20 | 314.00 | 314.00 | 312.00 | 312.00 | 281.22 | 74 |
| 2025-03-18 | 320.00 | 322.00 | 320.00 | 322.00 | 290.23 | 140 |
| 2025-03-14 | 310.00 | 310.00 | 308.00 | 308.00 | 277.61 | 86 |
| 2025-03-13 | 306.00 | 310.00 | 304.00 | 310.00 | 279.42 | 112 |
| 2025-03-12 | 328.00 | 328.00 | 304.00 | 306.00 | 275.81 | 1,352 |
| 2025-03-11 | 328.00 | 328.00 | 328.00 | 328.00 | 295.64 | 6 |
| 2025-03-10 | 328.00 | 328.00 | 328.00 | 328.00 | 295.64 | 23 |
| 2025-03-07 | 316.00 | 328.00 | 316.00 | 328.00 | 295.64 | 115 |
| 2025-03-06 | 326.00 | 326.00 | 316.00 | 326.00 | 293.84 | 123 |
| 2025-03-05 | 318.00 | 318.00 | 316.00 | 318.00 | 286.63 | 99 |
| 2025-03-04 | 322.00 | 322.00 | 320.00 | 320.00 | 288.43 | 26 |
| 2025-03-03 | 318.00 | 336.00 | 310.00 | 310.00 | 279.42 | 318 |
| 2025-02-28 | 328.00 | 334.00 | 328.00 | 334.00 | 301.05 | 470 |
| 2025-02-27 | 312.00 | 316.00 | 312.00 | 316.00 | 284.83 | 11 |
| 2025-02-26 | 328.00 | 328.00 | 314.00 | 328.00 | 295.64 | 61 |
| 2025-02-25 | 326.00 | 334.00 | 326.00 | 334.00 | 301.05 | 34 |
| 2025-02-24 | 308.00 | 308.00 | 306.00 | 306.00 | 275.81 | 20 |
| 2025-02-21 | 318.00 | 318.00 | 318.00 | 318.00 | 286.63 | 7 |
| 2025-02-19 | 318.00 | 318.00 | 318.00 | 318.00 | 286.63 | 3 |
| 2025-02-18 | 304.00 | 318.00 | 304.00 | 318.00 | 286.63 | 187 |
| 2025-02-17 | 308.00 | 320.00 | 302.00 | 312.00 | 281.22 | 270 |
| 2025-02-14 | 326.00 | 336.00 | 326.00 | 330.00 | 297.44 | 170 |
| 2025-02-12 | 312.00 | 312.00 | 308.00 | 308.00 | 277.61 | 235 |
| 2025-02-11 | 310.00 | 318.00 | 310.00 | 312.00 | 281.22 | 173 |
| 2025-02-10 | 302.00 | 310.00 | 302.00 | 310.00 | 279.42 | 45 |
| 2025-02-07 | 320.00 | 330.00 | 298.00 | 310.00 | 279.42 | 1,198 |
| 2025-02-06 | 318.00 | 318.00 | 318.00 | 318.00 | 286.63 | 1 |
| 2025-02-04 | 312.00 | 330.00 | 310.00 | 310.00 | 279.42 | 95 |
| 2025-02-03 | 290.00 | 290.00 | 290.00 | 290.00 | 261.39 | 2 |
| 2025-01-31 | 320.00 | 320.00 | 320.00 | 320.00 | 288.43 | 1 |
| 2025-01-30 | 312.00 | 320.00 | 312.00 | 320.00 | 288.43 | 99 |
| 2025-01-29 | 298.00 | 316.00 | 296.00 | 316.00 | 284.83 | 150 |
| 2025-01-28 | 294.00 | 294.00 | 288.00 | 294.00 | 265.00 | 22 |
| 2025-01-21 | 296.00 | 296.00 | 296.00 | 296.00 | 266.80 | 1 |
| 2025-01-20 | 286.00 | 286.00 | 286.00 | 286.00 | 257.78 | 10 |
| 2025-01-17 | 294.00 | 294.00 | 290.00 | 290.00 | 261.39 | 17 |
| 2025-01-16 | 302.00 | 302.00 | 290.00 | 296.00 | 266.80 | 18 |
| 2025-01-15 | 292.00 | 294.00 | 292.00 | 294.00 | 265.00 | 60 |
| 2025-01-13 | 286.00 | 298.00 | 286.00 | 298.00 | 268.60 | 23 |
| 2025-01-10 | 300.00 | 300.00 | 300.00 | 300.00 | 270.40 | 1 |
| 2025-01-09 | 298.00 | 298.00 | 296.00 | 296.00 | 266.80 | 2 |
| 2025-01-06 | 288.00 | 288.00 | 288.00 | 288.00 | 259.59 | 1 |
| 2024-12-30 | 290.00 | 294.00 | 290.00 | 294.00 | 265.00 | 3 |
| 2024-12-27 | 284.00 | 296.00 | 276.00 | 296.00 | 266.80 | 464 |
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.