Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-12-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-12-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-12-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-12-09 | 1,700.00 | 1,850.00 | 1,700.00 | 1,850.00 | 1,802.92 | 13 |
| 2022-12-08 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,773.68 | 0 |
| 2022-12-07 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,773.68 | 0 |
| 2022-12-06 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,773.68 | 0 |
| 2022-12-05 | 1,710.00 | 1,820.00 | 1,710.00 | 1,820.00 | 1,773.68 | 5 |
| 2022-12-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,754.19 | 4 |
| 2022-12-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-11-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 7 |
| 2022-11-29 | 1,610.00 | 1,710.00 | 1,610.00 | 1,700.00 | 1,656.73 | 33 |
| 2022-11-28 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,929.61 | 0 |
| 2022-11-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,929.61 | 25 |
| 2022-11-24 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,929.61 | 0 |
| 2022-11-23 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,929.61 | 0 |
| 2022-11-22 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,929.61 | 3 |
| 2022-11-21 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,007.57 | 0 |
| 2022-11-18 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,007.57 | 0 |
| 2022-11-17 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,007.57 | 0 |
| 2022-11-16 | 2,060.00 | 2,200.00 | 2,060.00 | 2,060.00 | 2,007.57 | 5 |
| 2022-11-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,890.63 | 0 |
| 2022-11-14 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,890.63 | 0 |
| 2022-11-11 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,890.63 | 2 |
| 2022-11-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-09 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-03 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-02 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-11-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-28 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-27 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-25 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-20 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 0 |
| 2022-10-18 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,734.70 | 1 |
| 2022-10-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-13 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-07 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-05 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 1 |
| 2022-10-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-10-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 0 |
| 2022-09-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,802.92 | 1 |
| 2022-09-29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,929.61 | 7 |
| 2022-09-28 | 1,520.00 | 1,920.00 | 1,520.00 | 1,920.00 | 1,871.13 | 9 |
| 2022-09-27 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,939.35 | 1 |
| 2022-09-26 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,027.06 | 0 |
| 2022-09-23 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,027.06 | 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.