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
2022-01-044,000.004,000.004,000.004,000.003,879.180
2022-01-034,000.004,000.004,000.004,000.003,879.180
2021-12-304,000.004,000.004,000.004,000.003,879.182
2021-12-293,900.003,900.003,900.003,900.003,782.200
2021-12-283,920.003,920.003,900.003,900.003,782.204
2021-12-273,820.003,820.003,800.003,800.003,685.2211
2021-12-234,200.004,200.004,200.004,200.004,073.140
2021-12-224,200.004,200.004,200.004,200.004,073.140
2021-12-214,200.004,200.004,200.004,200.004,073.140
2021-12-204,200.004,200.004,200.004,200.004,073.140
2021-12-174,200.004,200.004,200.004,200.004,073.140
2021-12-164,200.004,200.004,200.004,200.004,073.143
2021-12-154,320.004,320.004,320.004,320.004,189.520
2021-12-144,320.004,320.004,320.004,320.004,189.520
2021-12-134,320.004,320.004,320.004,320.004,189.520
2021-12-104,320.004,320.004,320.004,320.004,189.520
2021-12-094,320.004,320.004,320.004,320.004,189.520
2021-12-084,320.004,320.004,320.004,320.004,189.520
2021-12-074,320.004,320.004,320.004,320.004,189.520
2021-12-064,320.004,320.004,320.004,320.004,189.520
2021-12-034,320.004,320.004,320.004,320.004,189.520
2021-12-024,320.004,320.004,320.004,320.004,189.520
2021-12-014,320.004,320.004,320.004,320.004,189.520
2021-11-304,320.004,320.004,320.004,320.004,189.520
2021-11-294,320.004,320.004,320.004,320.004,189.523
2021-11-264,320.004,320.004,320.004,320.004,189.520
2021-11-254,360.004,360.004,320.004,320.004,189.528
2021-11-244,360.004,360.004,360.004,360.004,228.310
2021-11-234,380.004,380.004,360.004,360.004,228.317
2021-11-224,360.004,360.004,360.004,360.004,228.310
2021-11-194,360.004,360.004,360.004,360.004,228.311
2021-11-184,360.004,360.004,360.004,360.004,228.310
2021-11-174,360.004,360.004,360.004,360.004,228.312
2021-11-164,420.004,420.004,420.004,420.004,286.500
2021-11-154,420.004,420.004,420.004,420.004,286.500
2021-11-124,420.004,420.004,420.004,420.004,286.500
2021-11-114,420.004,420.004,420.004,420.004,286.504
2021-11-104,440.004,440.004,440.004,440.004,305.890
2021-11-094,440.004,440.004,440.004,440.004,305.891
2021-11-084,800.004,800.004,800.004,800.004,655.022
2021-11-054,780.004,780.004,780.004,780.004,635.622
2021-11-044,520.004,520.004,520.004,520.004,383.470
2021-11-034,520.004,520.004,520.004,520.004,383.470
2021-11-024,520.004,520.004,520.004,520.004,383.474
2021-11-014,480.004,480.004,480.004,480.004,344.680
2021-10-294,820.004,820.004,420.004,480.004,344.6823
2021-10-284,840.004,840.004,840.004,840.004,693.810
2021-10-274,620.004,840.004,620.004,840.004,693.818
2021-10-264,420.004,420.004,420.004,420.004,286.500
2021-10-254,420.004,420.004,420.004,420.004,286.505
2021-10-224,700.004,700.004,700.004,700.004,558.040
2021-10-214,700.004,700.004,700.004,700.004,558.040
2021-10-204,700.004,700.004,700.004,700.004,558.040
← NewerPage 21 of 21 · 1,253 trading days

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.