Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 1 |
| 2023-06-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 0 |
| 2023-06-12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 0 |
| 2023-06-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 1 |
| 2023-06-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.81 | 0 |
| 2023-06-07 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.81 | 0 |
| 2023-06-06 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.81 | 0 |
| 2023-06-02 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.81 | 5 |
| 2023-06-01 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.81 | 2 |
| 2023-05-31 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 3 |
| 2023-05-30 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,403.35 | 1 |
| 2023-05-26 | 1,550.00 | 1,550.00 | 1,440.00 | 1,440.00 | 1,403.35 | 6 |
| 2023-05-25 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 0 |
| 2023-05-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,510.55 | 1 |
| 2023-05-23 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.81 | 0 |
| 2023-05-22 | 1,400.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,500.81 | 18 |
| 2023-05-17 | 1,410.00 | 1,600.00 | 1,410.00 | 1,600.00 | 1,559.28 | 55 |
| 2023-05-16 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,559.28 | 28 |
| 2023-05-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,793.17 | 0 |
| 2023-05-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,793.17 | 0 |
| 2023-05-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,793.17 | 0 |
| 2023-05-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,793.17 | 2 |
| 2023-05-09 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,832.15 | 2 |
| 2023-05-08 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,598.26 | 0 |
| 2023-05-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,598.26 | 0 |
| 2023-05-03 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,598.26 | 3 |
| 2023-05-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,588.52 | 4 |
| 2023-05-01 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,715.21 | 0 |
| 2023-04-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,715.21 | 0 |
| 2023-04-27 | 1,790.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,715.21 | 21 |
| 2023-04-26 | 1,580.00 | 1,890.00 | 1,570.00 | 1,890.00 | 1,841.90 | 25 |
| 2023-04-25 | 1,670.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,656.73 | 12 |
| 2023-04-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.73 | 0 |
| 2023-04-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.73 | 0 |
| 2023-04-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.73 | 0 |
| 2023-04-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.73 | 0 |
| 2023-04-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.73 | 13 |
| 2023-04-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.73 | 20 |
| 2023-04-14 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,578.77 | 3 |
| 2023-04-13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,549.53 | 0 |
| 2023-04-12 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,549.53 | 40 |
| 2023-04-11 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,549.53 | 1 |
| 2023-04-05 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,549.53 | 0 |
| 2023-04-04 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,549.53 | 0 |
| 2023-04-03 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,549.53 | 0 |
| 2023-03-31 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,549.53 | 4 |
| 2023-03-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 10 |
| 2023-03-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,910.12 | 0 |
| 2023-03-23 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,910.12 | 0 |
| 2023-03-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,910.12 | 1 |
| 2023-03-21 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,608.01 | 9 |
| 2023-03-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 0 |
| 2023-03-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,608.01 | 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.