Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2025-02-18 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 10 |
| 2025-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-02-12 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 59 |
| 2025-02-11 | 372.00 | 372.00 | 370.00 | 370.00 | 360.56 | 103 |
| 2025-02-10 | 372.00 | 372.00 | 372.00 | 372.00 | 362.51 | 28 |
| 2025-02-07 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-02-06 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-02-05 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-02-04 | 394.00 | 394.00 | 392.00 | 392.00 | 382.00 | 217 |
| 2025-02-03 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-01-30 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-01-29 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-01-28 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-01-27 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 1 |
| 2025-01-24 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 1 |
| 2025-01-23 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2025-01-22 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 1 |
| 2025-01-21 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 73 |
| 2025-01-20 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-17 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-16 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-15 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 1 |
| 2025-01-14 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2025-01-13 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2025-01-10 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 100 |
| 2025-01-09 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-08 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-07 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-06 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-03 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 0 |
| 2025-01-02 | 392.00 | 392.00 | 392.00 | 392.00 | 382.00 | 3 |
| 2024-12-30 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2024-12-27 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2024-12-23 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2024-12-20 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2024-12-19 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 0 |
| 2024-12-18 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 1 |
| 2024-12-17 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-16 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-13 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-12 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 10 |
| 2024-12-11 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-10 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-09 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-06 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 0 |
| 2024-12-05 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 1 |
| 2024-12-04 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2024-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2024-12-02 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2024-11-29 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 10 |
| 2024-11-28 | 402.00 | 402.00 | 402.00 | 402.00 | 391.75 | 10 |
| 2024-11-27 | 410.00 | 410.00 | 410.00 | 410.00 | 399.54 | 0 |
| 2024-11-26 | 410.00 | 410.00 | 410.00 | 410.00 | 399.54 | 11 |
| 2024-11-25 | 402.00 | 402.00 | 402.00 | 402.00 | 391.75 | 0 |
| 2024-11-22 | 402.00 | 402.00 | 402.00 | 402.00 | 391.75 | 0 |
| 2024-11-21 | 402.00 | 402.00 | 402.00 | 402.00 | 391.75 | 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.