Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-06 | 590.00 | 590.00 | 580.00 | 580.00 | 547.43 | 81 |
| 2022-04-05 | 590.00 | 590.00 | 590.00 | 590.00 | 556.87 | 3 |
| 2022-04-04 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-01 | 595.00 | 595.00 | 580.00 | 580.00 | 547.43 | 5 |
| 2022-03-31 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-03-30 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-03-29 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-03-28 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 72 |
| 2022-03-25 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 0 |
| 2022-03-24 | 555.00 | 575.00 | 555.00 | 575.00 | 542.71 | 23 |
| 2022-03-23 | 590.00 | 590.00 | 560.00 | 575.00 | 542.71 | 188 |
| 2022-03-22 | 555.00 | 555.00 | 550.00 | 550.00 | 519.12 | 55 |
| 2022-03-21 | 560.00 | 560.00 | 560.00 | 560.00 | 528.56 | 195 |
| 2022-03-18 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 5 |
| 2022-03-17 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 0 |
| 2022-03-16 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 60 |
| 2022-03-15 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-03-14 | 580.00 | 580.00 | 575.00 | 580.00 | 547.43 | 403 |
| 2022-03-11 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 0 |
| 2022-03-10 | 550.00 | 565.00 | 550.00 | 565.00 | 533.27 | 425 |
| 2022-03-09 | 590.00 | 590.00 | 560.00 | 575.00 | 542.71 | 61 |
| 2022-03-08 | 580.00 | 580.00 | 575.00 | 575.00 | 542.71 | 29 |
| 2022-03-07 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 0 |
| 2022-03-04 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 0 |
| 2022-03-03 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 0 |
| 2022-03-02 | 580.00 | 580.00 | 565.00 | 575.00 | 542.71 | 164 |
| 2022-03-01 | 600.00 | 600.00 | 555.00 | 580.00 | 547.43 | 956 |
| 2022-02-28 | 630.00 | 630.00 | 630.00 | 630.00 | 594.62 | 0 |
| 2022-02-25 | 600.00 | 630.00 | 600.00 | 630.00 | 594.62 | 37 |
| 2022-02-24 | 635.00 | 635.00 | 635.00 | 635.00 | 599.34 | 0 |
| 2022-02-23 | 610.00 | 635.00 | 610.00 | 635.00 | 599.34 | 171 |
| 2022-02-22 | 640.00 | 640.00 | 640.00 | 640.00 | 604.06 | 1 |
| 2022-02-21 | 640.00 | 640.00 | 640.00 | 640.00 | 604.06 | 668 |
| 2022-02-18 | 610.00 | 610.00 | 610.00 | 610.00 | 575.75 | 2 |
| 2022-02-17 | 620.00 | 620.00 | 620.00 | 620.00 | 585.19 | 6 |
| 2022-02-16 | 635.00 | 635.00 | 635.00 | 635.00 | 599.34 | 0 |
| 2022-02-15 | 635.00 | 635.00 | 635.00 | 635.00 | 599.34 | 4 |
| 2022-02-14 | 640.00 | 640.00 | 640.00 | 640.00 | 604.06 | 10 |
| 2022-02-11 | 640.00 | 640.00 | 635.00 | 640.00 | 604.06 | 5 |
| 2022-02-10 | 615.00 | 615.00 | 615.00 | 615.00 | 580.47 | 84 |
| 2022-02-09 | 630.00 | 630.00 | 630.00 | 630.00 | 594.62 | 22 |
| 2022-02-08 | 625.00 | 625.00 | 625.00 | 625.00 | 589.91 | 16 |
| 2022-02-07 | 630.00 | 630.00 | 630.00 | 630.00 | 594.62 | 5 |
| 2022-02-04 | 630.00 | 630.00 | 630.00 | 630.00 | 594.62 | 2 |
| 2022-02-03 | 635.00 | 635.00 | 635.00 | 635.00 | 599.34 | 0 |
| 2022-02-02 | 635.00 | 635.00 | 605.00 | 635.00 | 599.34 | 41 |
| 2022-02-01 | 635.00 | 635.00 | 635.00 | 635.00 | 599.34 | 2 |
| 2022-01-31 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2022-01-28 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 1 |
| 2022-01-27 | 625.00 | 640.00 | 625.00 | 640.00 | 604.06 | 670 |
| 2022-01-26 | 625.00 | 625.00 | 625.00 | 625.00 | 589.91 | 22 |
| 2022-01-25 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-01-24 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 2 |
| 2022-01-21 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2022-01-20 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2022-01-19 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2022-01-18 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2022-01-17 | 625.00 | 625.00 | 600.00 | 600.00 | 566.31 | 28 |
| 2022-01-14 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 8.0000 NOK |
| 2025-06-18 | 3.5000 NOK |
| 2023-06-28 | 7.0000 NOK |
| 2022-06-08 | 10.0000 NOK |
| 2021-06-04 | 10.0000 NOK |
| 2020-06-26 | 7.0000 NOK |
| 2019-06-07 | 7.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.