Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,915.75 | 0 |
| 2025-05-08 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,915.75 | 13 |
| 2025-05-07 | 1,940.00 | 2,000.00 | 1,940.00 | 2,000.00 | 1,975.00 | 6 |
| 2025-05-06 | 1,580.00 | 1,580.20 | 1,580.00 | 1,580.00 | 1,560.25 | 61 |
| 2025-05-05 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-05-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 9 |
| 2025-05-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-30 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-28 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-24 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-16 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-15 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-14 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 0 |
| 2025-04-11 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,560.25 | 6 |
| 2025-04-10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,486.19 | 0 |
| 2025-04-09 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,486.19 | 10 |
| 2025-04-08 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 0 |
| 2025-04-07 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 0 |
| 2025-04-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 29 |
| 2025-04-03 | 1,610.00 | 1,610.00 | 1,540.00 | 1,540.00 | 1,500.81 | 2 |
| 2025-04-02 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,569.02 | 33 |
| 2025-04-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 0 |
| 2025-03-31 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 5 |
| 2025-03-28 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,569.02 | 0 |
| 2025-03-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,569.02 | 0 |
| 2025-03-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,569.02 | 0 |
| 2025-03-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,569.02 | 0 |
| 2025-03-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,569.02 | 1 |
| 2025-03-21 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,646.99 | 11 |
| 2025-03-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2025-03-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2025-03-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2025-03-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2025-03-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2025-03-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2025-03-12 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,266.91 | 10 |
| 2025-03-11 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2025-03-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2025-03-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2025-03-06 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 0 |
| 2025-03-05 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,188.95 | 5 |
| 2025-03-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,364.37 | 1 |
| 2025-03-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,364.37 | 2 |
| 2025-02-28 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 0 |
| 2025-02-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 0 |
| 2025-02-26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 0 |
| 2025-02-25 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 0 |
| 2025-02-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 0 |
| 2025-02-21 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 2 |
| 2025-02-20 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 0 |
| 2025-02-19 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 0 |
| 2025-02-18 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 0 |
| 2025-02-17 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 0 |
| 2025-02-14 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 0 |
| 2025-02-13 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 0 |
| 2025-02-12 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,374.11 | 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.