Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-02-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-02-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-02-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-02-19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 4 |
| 2024-02-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,120.73 | 12 |
| 2024-02-15 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,110.99 | 27 |
| 2024-02-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 6 |
| 2024-02-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,023.28 | 0 |
| 2024-02-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,023.28 | 11 |
| 2024-02-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,023.28 | 0 |
| 2024-02-08 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,023.28 | 5 |
| 2024-02-07 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,062.26 | 8 |
| 2024-02-06 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,062.26 | 0 |
| 2024-02-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,062.26 | 0 |
| 2024-02-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,062.26 | 0 |
| 2024-02-01 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,062.26 | 0 |
| 2024-01-31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,062.26 | 0 |
| 2024-01-30 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,062.26 | 23 |
| 2024-01-29 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,023.28 | 21 |
| 2024-01-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,072.00 | 0 |
| 2024-01-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,072.00 | 0 |
| 2024-01-24 | 1,140.00 | 1,140.00 | 1,040.00 | 1,100.00 | 1,072.00 | 94 |
| 2024-01-23 | 1,110.00 | 1,190.00 | 1,110.00 | 1,140.00 | 1,110.99 | 78 |
| 2024-01-22 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,266.91 | 31 |
| 2024-01-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 16 |
| 2024-01-18 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-15 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-12 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-11 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 0 |
| 2024-01-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 2 |
| 2024-01-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 0 |
| 2024-01-05 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 3 |
| 2024-01-04 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 0 |
| 2024-01-03 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 0 |
| 2024-01-02 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 1 |
| 2023-12-29 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2023-12-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 1 |
| 2023-12-27 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2023-12-22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 0 |
| 2023-12-21 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,442.33 | 4 |
| 2023-12-20 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 0 |
| 2023-12-19 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 0 |
| 2023-12-18 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 3 |
| 2023-12-15 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,432.59 | 0 |
| 2023-12-14 | 1,410.00 | 1,470.00 | 1,410.00 | 1,470.00 | 1,432.59 | 17 |
| 2023-12-13 | 1,650.00 | 1,650.00 | 1,530.00 | 1,530.00 | 1,491.06 | 11 |
| 2023-12-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,461.82 | 0 |
| 2023-12-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,461.82 | 0 |
| 2023-12-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,461.82 | 1 |
| 2023-12-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,461.82 | 0 |
| 2023-12-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,461.82 | 0 |
| 2023-12-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,461.82 | 0 |
| 2023-12-04 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,461.82 | 12 |
| 2023-12-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 0 |
| 2023-11-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 1 |
| 2023-11-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 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.