Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,670.00 | 1,670.00 | 1,570.00 | 1,570.00 | 1,550.38 | 6 |
| 2026-01-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,589.88 | 9 |
| 2026-01-26 | 1,680.00 | 1,680.00 | 1,620.00 | 1,670.00 | 1,649.13 | 7 |
| 2026-01-23 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 0 |
| 2026-01-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 1 |
| 2026-01-21 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 0 |
| 2026-01-20 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 13 |
| 2026-01-19 | 1,590.00 | 1,690.00 | 1,590.00 | 1,690.00 | 1,668.88 | 4 |
| 2026-01-16 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,481.25 | 6 |
| 2026-01-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 0 |
| 2026-01-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 1 |
| 2026-01-13 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2026-01-12 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,540.50 | 11 |
| 2026-01-09 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2026-01-08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 3 |
| 2026-01-07 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,530.63 | 7 |
| 2026-01-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 1 |
| 2026-01-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 2 |
| 2026-01-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 1 |
| 2025-12-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 1 |
| 2025-12-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 0 |
| 2025-12-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 0 |
| 2025-12-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 5 |
| 2025-12-19 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 0 |
| 2025-12-18 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 0 |
| 2025-12-17 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 1 |
| 2025-12-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,530.63 | 8 |
| 2025-12-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.38 | 8 |
| 2025-12-12 | 1,640.00 | 1,640.00 | 1,570.00 | 1,570.00 | 1,550.38 | 7 |
| 2025-12-11 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 1 |
| 2025-12-10 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 5 |
| 2025-12-09 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,609.63 | 10 |
| 2025-12-08 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 0 |
| 2025-12-05 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 0 |
| 2025-12-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 0 |
| 2025-12-03 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.50 | 1 |
| 2025-12-02 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-12-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 13 |
| 2025-11-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 1 |
| 2025-11-27 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-24 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-21 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-20 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-19 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-17 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-11-14 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 1 |
| 2025-11-13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-11-12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-11-11 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-11-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-11-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-11-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 9 |
| 2025-11-05 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-11-04 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 1 |
| 2025-11-03 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-10-31 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 2 |
| 2025-10-30 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,501.00 | 5 |
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.