Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 402.00 | 402.00 | 402.00 | 402.00 | 391.75 | 0 |
| 2024-11-19 | 402.00 | 402.00 | 402.00 | 402.00 | 391.75 | 1 |
| 2024-11-18 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-11-15 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-11-14 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-11-13 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-11-12 | 410.00 | 420.00 | 410.00 | 420.00 | 409.29 | 110 |
| 2024-11-11 | 408.00 | 420.00 | 408.00 | 420.00 | 409.29 | 204 |
| 2024-11-08 | 408.00 | 408.00 | 408.00 | 408.00 | 397.60 | 0 |
| 2024-11-07 | 408.00 | 408.00 | 408.00 | 408.00 | 397.60 | 0 |
| 2024-11-06 | 408.00 | 408.00 | 408.00 | 408.00 | 397.60 | 0 |
| 2024-11-05 | 410.00 | 410.00 | 400.00 | 408.00 | 397.60 | 106 |
| 2024-11-04 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-11-01 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-31 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-30 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-29 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 6 |
| 2024-10-28 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-25 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 130 |
| 2024-10-24 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2024-10-23 | 398.00 | 400.00 | 398.00 | 400.00 | 389.80 | 105 |
| 2024-10-22 | 398.00 | 400.00 | 398.00 | 400.00 | 389.80 | 430 |
| 2024-10-21 | 392.00 | 392.00 | 390.00 | 390.00 | 380.05 | 115 |
| 2024-10-18 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-17 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 100 |
| 2024-10-16 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-15 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-14 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-11 | 416.00 | 420.00 | 416.00 | 420.00 | 409.29 | 203 |
| 2024-10-10 | 420.00 | 420.00 | 400.00 | 400.00 | 389.80 | 296 |
| 2024-10-09 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-08 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-07 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-04 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-03 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-02 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-10-01 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-09-30 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 3 |
| 2024-09-27 | 422.00 | 422.00 | 422.00 | 422.00 | 411.24 | 0 |
| 2024-09-26 | 422.00 | 422.00 | 422.00 | 422.00 | 411.24 | 0 |
| 2024-09-25 | 480.00 | 480.00 | 422.00 | 422.00 | 411.24 | 5 |
| 2024-09-24 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 0 |
| 2024-09-23 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 260 |
| 2024-09-20 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 0 |
| 2024-09-19 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 1 |
| 2024-09-18 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2024-09-17 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 7 |
| 2024-09-16 | 440.00 | 440.00 | 420.00 | 420.00 | 409.29 | 50 |
| 2024-09-13 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 0 |
| 2024-09-12 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 0 |
| 2024-09-11 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 0 |
| 2024-09-10 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 1 |
| 2024-09-09 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 0 |
| 2024-09-06 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 0 |
| 2024-09-05 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 1 |
| 2024-09-04 | 430.00 | 430.00 | 430.00 | 430.00 | 419.03 | 1 |
| 2024-09-03 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 0 |
| 2024-09-02 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 40 |
| 2024-08-30 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 102 |
| 2024-08-29 | 426.00 | 426.00 | 426.00 | 426.00 | 415.14 | 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.