Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,501.00 | 5 |
| 2025-10-29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 6 |
| 2025-10-28 | 1,500.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,570.13 | 13 |
| 2025-10-27 | 1,510.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,550.38 | 12 |
| 2025-10-24 | 1,510.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,580.00 | 9 |
| 2025-10-23 | 1,600.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,560.25 | 20 |
| 2025-10-22 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,570.13 | 12 |
| 2025-10-21 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,481.25 | 17 |
| 2025-10-20 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,501.00 | 4 |
| 2025-10-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-10-16 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 17 |
| 2025-10-15 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,451.63 | 325 |
| 2025-10-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,777.50 | 3 |
| 2025-10-13 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-10-10 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,560.25 | 11 |
| 2025-10-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.25 | 0 |
| 2025-10-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.25 | 10 |
| 2025-10-07 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,471.38 | 2 |
| 2025-10-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.25 | 8 |
| 2025-10-03 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,481.25 | 6 |
| 2025-10-02 | 1,480.00 | 1,690.00 | 1,470.00 | 1,690.00 | 1,668.88 | 347 |
| 2025-10-01 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,668.88 | 0 |
| 2025-09-30 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,668.88 | 0 |
| 2025-09-29 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,668.88 | 5 |
| 2025-09-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,728.13 | 2 |
| 2025-09-25 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,807.13 | 3 |
| 2025-09-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,451.63 | 27 |
| 2025-09-23 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,451.63 | 0 |
| 2025-09-22 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,451.63 | 5 |
| 2025-09-19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-18 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-17 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-16 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-15 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,510.88 | 340 |
| 2025-09-12 | 1,900.00 | 1,900.00 | 1,530.00 | 1,530.00 | 1,510.88 | 40 |
| 2025-09-11 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 4 |
| 2025-09-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-08 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-05 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-03 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-02 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-09-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-08-29 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-08-28 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,510.88 | 30 |
| 2025-08-27 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-26 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-25 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-22 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-21 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-20 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-15 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-13 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-12 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-11 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 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.