Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GYLD-A.CO stock page

Gyldendal A/S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-302,100.002,100.002,100.002,100.002,046.550
2022-06-292,100.002,100.002,100.002,100.002,046.550
2022-06-282,100.002,100.002,100.002,100.002,046.550
2022-06-272,100.002,100.002,100.002,100.002,046.551
2022-06-242,280.002,280.002,280.002,280.002,221.970
2022-06-232,280.002,280.002,280.002,280.002,221.973
2022-06-222,400.002,400.002,400.002,400.002,338.920
2022-06-212,400.002,400.002,400.002,400.002,338.920
2022-06-202,400.002,400.002,400.002,400.002,338.920
2022-06-172,400.002,400.002,400.002,400.002,338.922
2022-06-162,400.002,400.002,400.002,400.002,338.922
2022-06-152,740.002,740.002,740.002,740.002,670.260
2022-06-142,740.002,740.002,740.002,740.002,670.267
2022-06-132,780.002,780.002,780.002,780.002,709.250
2022-06-102,720.002,780.002,720.002,780.002,709.258
2022-06-093,000.003,000.003,000.003,000.002,923.654
2022-06-083,160.003,160.003,160.003,160.003,079.586
2022-06-073,260.003,260.003,260.003,260.003,177.030
2022-06-033,260.003,260.003,260.003,260.003,177.030
2022-06-023,260.003,260.003,260.003,260.003,177.030
2022-06-013,260.003,260.003,260.003,260.003,177.030
2022-05-313,260.003,260.003,260.003,260.003,177.030
2022-05-303,260.003,260.003,260.003,260.003,177.030
2022-05-253,260.003,260.003,260.003,260.003,177.030
2022-05-243,260.003,260.003,260.003,260.003,177.030
2022-05-233,260.003,260.003,260.003,260.003,177.030
2022-05-203,240.003,260.003,240.003,260.003,177.032
2022-05-193,160.003,160.003,160.003,160.003,079.580
2022-05-183,160.003,160.003,160.003,160.003,079.580
2022-05-173,160.003,160.003,160.003,160.003,079.580
2022-05-163,160.003,160.003,160.003,160.003,079.580
2022-05-123,160.003,160.003,160.003,160.003,079.580
2022-05-113,160.003,160.003,160.003,160.003,079.581
2022-05-103,160.003,160.003,160.003,160.003,079.581
2022-05-093,420.003,420.003,420.003,420.003,332.960
2022-05-063,420.003,420.003,420.003,420.003,332.960
2022-05-053,420.003,420.003,420.003,420.003,332.960
2022-05-043,420.003,420.003,420.003,420.003,332.962
2022-05-033,900.003,900.003,900.003,900.003,800.740
2022-05-023,880.003,900.003,880.003,900.003,800.742
2022-04-293,500.003,500.003,500.003,500.003,410.921
2022-04-284,000.004,000.004,000.004,000.003,898.200
2022-04-274,000.004,000.004,000.004,000.003,898.200
2022-04-264,000.004,000.004,000.004,000.003,898.200
2022-04-254,000.004,000.004,000.004,000.003,898.204
2022-04-224,100.004,100.004,100.004,100.003,995.650
2022-04-214,100.004,100.004,100.004,100.003,995.650
2022-04-204,100.004,100.004,100.004,100.003,995.650
2022-04-194,100.004,100.004,100.004,100.003,995.650
2022-04-134,100.004,100.004,100.004,100.003,995.650
2022-04-124,100.004,100.004,100.004,100.003,995.650
2022-04-114,100.004,100.004,100.004,100.003,995.650
2022-04-084,100.004,100.004,100.004,100.003,995.650
2022-04-074,100.004,100.004,100.004,100.003,976.162
2022-04-063,640.003,640.003,640.003,640.003,530.050
2022-04-053,640.003,640.003,640.003,640.003,530.050
2022-04-043,640.003,640.003,640.003,640.003,530.050
2022-04-013,640.003,640.003,640.003,640.003,530.050
2022-03-313,640.003,640.003,640.003,640.003,530.050
2022-03-303,640.003,640.003,640.003,640.003,530.050
← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-1720.0000 DKK
2025-04-1120.0000 DKK
2022-04-0820.0000 DKK
2021-04-2120.0000 DKK
2019-04-1220.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.