Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-06 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 0 |
| 2025-08-05 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,520.75 | 10 |
| 2025-08-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-08-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-07-31 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-07-30 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 0 |
| 2025-07-29 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 272 |
| 2025-07-28 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,510.88 | 1 |
| 2025-07-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 0 |
| 2025-07-24 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 1 |
| 2025-07-23 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 0 |
| 2025-07-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.00 | 0 |
| 2025-07-21 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,659.00 | 15 |
| 2025-07-18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,668.88 | 0 |
| 2025-07-17 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,668.88 | 1 |
| 2025-07-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,876.25 | 0 |
| 2025-07-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,876.25 | 0 |
| 2025-07-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,876.25 | 1 |
| 2025-07-11 | 1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,659.00 | 6 |
| 2025-07-10 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 0 |
| 2025-07-09 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.13 | 1 |
| 2025-07-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,530.63 | 0 |
| 2025-07-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,530.63 | 0 |
| 2025-07-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,530.63 | 0 |
| 2025-07-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,530.63 | 65 |
| 2025-07-02 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-07-01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 0 |
| 2025-06-30 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.50 | 3 |
| 2025-06-27 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-06-26 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,560.25 | 43 |
| 2025-06-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.00 | 2 |
| 2025-06-24 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-06-23 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,560.25 | 3 |
| 2025-06-20 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,560.25 | 10 |
| 2025-06-19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 0 |
| 2025-06-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 1 |
| 2025-06-17 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,797.25 | 0 |
| 2025-06-16 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,797.25 | 3 |
| 2025-06-13 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,836.75 | 12 |
| 2025-06-12 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,856.50 | 5 |
| 2025-06-11 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-06-10 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-06-06 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-06-04 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,560.25 | 74 |
| 2025-06-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-06-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 3 |
| 2025-05-28 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,560.25 | 605 |
| 2025-05-27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,570.13 | 1 |
| 2025-05-26 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 0 |
| 2025-05-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 0 |
| 2025-05-22 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 0 |
| 2025-05-21 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 0 |
| 2025-05-20 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 0 |
| 2025-05-19 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 0 |
| 2025-05-16 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.38 | 1 |
| 2025-05-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,777.50 | 0 |
| 2025-05-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,777.50 | 20 |
| 2025-05-13 | 1,660.00 | 1,760.00 | 1,590.00 | 1,760.00 | 1,738.00 | 70 |
| 2025-05-12 | 1,940.00 | 1,940.00 | 1,590.00 | 1,600.00 | 1,580.00 | 54 |
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.