Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,220.00 | 1,360.00 | 1,190.00 | 1,210.00 | 1,179.20 | 63 |
| 2024-08-19 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 1 |
| 2024-08-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,247.42 | 0 |
| 2024-08-15 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,247.42 | 0 |
| 2024-08-14 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,247.42 | 0 |
| 2024-08-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,247.42 | 0 |
| 2024-08-12 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,247.42 | 4 |
| 2024-08-09 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2024-08-08 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2024-08-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 1 |
| 2024-08-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-08-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 4 |
| 2024-08-02 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-08-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-31 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-30 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-29 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-26 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-25 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-24 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-23 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-22 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.13 | 0 |
| 2024-07-19 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,335.13 | 4 |
| 2024-07-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-17 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-16 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-15 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-09 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-08 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 3 |
| 2024-07-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-02 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-07-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2024-06-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 9 |
| 2024-06-27 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,442.33 | 6 |
| 2024-06-26 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,305.90 | 0 |
| 2024-06-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,305.90 | 8 |
| 2024-06-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,305.90 | 0 |
| 2024-06-21 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,305.90 | 0 |
| 2024-06-20 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,305.90 | 13 |
| 2024-06-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,286.40 | 0 |
| 2024-06-18 | 1,280.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,286.40 | 64 |
| 2024-06-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-06-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-06-13 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,169.46 | 13 |
| 2024-06-12 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,198.70 | 4 |
| 2024-06-11 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,130.48 | 5 |
| 2024-06-10 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-06-07 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 5 |
| 2024-06-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,120.73 | 12 |
| 2024-06-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 3 |
| 2024-06-03 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,169.46 | 43 |
| 2024-05-31 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,286.40 | 0 |
| 2024-05-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,286.40 | 5 |
| 2024-05-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,218.19 | 0 |
| 2024-05-28 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,218.19 | 13 |
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.