Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,296.15 | 0 |
| 2024-05-24 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,296.15 | 0 |
| 2024-05-23 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,296.15 | 1 |
| 2024-05-22 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,227.93 | 0 |
| 2024-05-21 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,227.93 | 0 |
| 2024-05-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,227.93 | 0 |
| 2024-05-16 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,227.93 | 3 |
| 2024-05-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2024-05-14 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2024-05-13 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 2 |
| 2024-05-08 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2024-05-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2024-05-06 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 11 |
| 2024-05-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-05-02 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,169.46 | 6 |
| 2024-05-01 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,169.46 | 12 |
| 2024-04-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-19 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-18 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,149.97 | 0 |
| 2024-04-15 | 1,330.00 | 1,330.00 | 1,170.00 | 1,180.00 | 1,149.97 | 19 |
| 2024-04-12 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,296.15 | 11 |
| 2024-04-11 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,072.00 | 0 |
| 2024-04-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,072.00 | 0 |
| 2024-04-09 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,072.00 | 16 |
| 2024-04-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-04-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-04-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-04-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-04-02 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-20 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-19 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 0 |
| 2024-03-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 1 |
| 2024-03-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 984.29 | 7 |
| 2024-03-14 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 994.04 | 0 |
| 2024-03-13 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 994.04 | 0 |
| 2024-03-12 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 994.04 | 0 |
| 2024-03-11 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 994.04 | 0 |
| 2024-03-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 994.04 | 7 |
| 2024-03-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,013.53 | 0 |
| 2024-03-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,013.53 | 0 |
| 2024-03-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,013.53 | 2 |
| 2024-03-04 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 994.04 | 5 |
| 2024-03-01 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,062.26 | 0 |
| 2024-02-29 | 1,310.00 | 1,310.00 | 1,090.00 | 1,090.00 | 1,062.26 | 10 |
| 2024-02-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-02-27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-02-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
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.