Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-11-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 2 |
| 2024-11-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,140.22 | 12 |
| 2024-11-07 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,140.22 | 19 |
| 2024-11-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,208.44 | 0 |
| 2024-11-05 | 1,190.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,208.44 | 17 |
| 2024-11-04 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,169.46 | 4 |
| 2024-11-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2024-10-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2024-10-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2024-10-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2024-10-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 0 |
| 2024-10-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,266.91 | 4 |
| 2024-10-24 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,452.08 | 17 |
| 2024-10-23 | 1,210.00 | 1,500.00 | 1,210.00 | 1,500.00 | 1,461.82 | 13 |
| 2024-10-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 0 |
| 2024-10-21 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 0 |
| 2024-10-18 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 0 |
| 2024-10-17 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 0 |
| 2024-10-16 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 0 |
| 2024-10-15 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 0 |
| 2024-10-14 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,276.66 | 60 |
| 2024-10-11 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,276.66 | 5 |
| 2024-10-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 0 |
| 2024-10-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,491.06 | 0 |
| 2024-10-08 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,491.06 | 7 |
| 2024-10-07 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,539.79 | 0 |
| 2024-10-04 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,539.79 | 0 |
| 2024-10-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,539.79 | 0 |
| 2024-10-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,539.79 | 0 |
| 2024-10-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,539.79 | 0 |
| 2024-09-30 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,539.79 | 1 |
| 2024-09-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 0 |
| 2024-09-26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,344.88 | 6 |
| 2024-09-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-09-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-09-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-09-20 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-09-19 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-09-18 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,179.20 | 12 |
| 2024-09-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 3 |
| 2024-09-16 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 0 |
| 2024-09-13 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 1 |
| 2024-09-12 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 17 |
| 2024-09-11 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,140.22 | 0 |
| 2024-09-10 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,140.22 | 0 |
| 2024-09-09 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,140.22 | 0 |
| 2024-09-06 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,140.22 | 0 |
| 2024-09-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,140.22 | 1 |
| 2024-09-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-09-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 1 |
| 2024-09-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-08-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-08-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 2 |
| 2024-08-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 0 |
| 2024-08-27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,110.99 | 2 |
| 2024-08-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-08-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 0 |
| 2024-08-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,169.46 | 2 |
| 2024-08-21 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,179.20 | 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.