Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2 |
| 2026-04-24 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-04-23 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-04-22 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1 |
| 2026-04-21 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2 |
| 2026-04-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-04-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-04-16 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,580.00 | 324 |
| 2026-04-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 2 |
| 2026-04-14 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 0 |
| 2026-04-13 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 1 |
| 2026-04-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2026-04-09 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2026-04-08 | 1,500.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,570.13 | 47 |
| 2026-04-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 6 |
| 2026-04-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2026-03-31 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 2 |
| 2026-03-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 0 |
| 2026-03-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 0 |
| 2026-03-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 1 |
| 2026-03-25 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2026-03-24 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2026-03-23 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2026-03-20 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2026-03-19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2026-03-18 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2026-03-17 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 1 |
| 2026-03-16 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 0 |
| 2026-03-13 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 0 |
| 2026-03-12 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 0 |
| 2026-03-11 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 0 |
| 2026-03-10 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 9 |
| 2026-03-09 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,501.00 | 0 |
| 2026-03-06 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,501.00 | 5 |
| 2026-03-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,461.50 | 0 |
| 2026-03-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,461.50 | 0 |
| 2026-03-03 | 1,660.00 | 1,660.00 | 1,480.00 | 1,480.00 | 1,461.50 | 9 |
| 2026-03-02 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,649.13 | 0 |
| 2026-02-27 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,649.13 | 0 |
| 2026-02-26 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,649.13 | 0 |
| 2026-02-25 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,649.13 | 1 |
| 2026-02-24 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,649.13 | 2 |
| 2026-02-23 | 1,640.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,560.25 | 25 |
| 2026-02-20 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,451.63 | 0 |
| 2026-02-19 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,451.63 | 0 |
| 2026-02-18 | 1,670.00 | 1,670.00 | 1,470.00 | 1,470.00 | 1,451.63 | 43 |
| 2026-02-17 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,471.38 | 8 |
| 2026-02-16 | 1,470.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,510.88 | 4 |
| 2026-02-13 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,451.63 | 6 |
| 2026-02-12 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 3 |
| 2026-02-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 5 |
| 2026-02-10 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,540.50 | 9 |
| 2026-02-09 | 1,670.00 | 1,670.00 | 1,610.00 | 1,610.00 | 1,589.88 | 2 |
| 2026-02-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 0 |
| 2026-02-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 1 |
| 2026-02-04 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,580.00 | 10 |
| 2026-02-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,639.25 | 0 |
| 2026-02-02 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,639.25 | 1 |
| 2026-01-30 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,649.13 | 1 |
| 2026-01-29 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,550.38 | 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.