Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 266 |
| 2026-10-15 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 330 |
| 2026-10-14 | 394.00 | 398.00 | 390.00 | 392.00 | 392.00 | 1,450 |
| 2026-10-13 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 195 |
| 2026-10-12 | 382.00 | 386.00 | 374.00 | 376.00 | 376.00 | 74 |
| 2026-10-09 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | 31 |
| 2026-10-08 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 96 |
| 2026-10-07 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 94 |
| 2026-10-06 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 165 |
| 2026-10-05 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 77 |
| 2026-10-02 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 3 |
| 2026-10-01 | 380.00 | 384.00 | 380.00 | 380.00 | 380.00 | 76 |
| 2026-09-30 | 376.00 | 388.00 | 376.00 | 384.00 | 384.00 | 330 |
| 2026-09-29 | 374.00 | 390.00 | 374.00 | 388.00 | 388.00 | 108 |
| 2026-09-28 | 378.00 | 378.00 | 372.00 | 378.00 | 378.00 | 45 |
| 2026-09-25 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 37 |
| 2026-09-24 | 368.00 | 374.00 | 368.00 | 374.00 | 374.00 | 202 |
| 2026-09-23 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 138 |
| 2026-09-22 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 26 |
| 2026-09-21 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 212 |
| 2026-09-18 | 386.00 | 386.00 | 370.00 | 370.00 | 370.00 | 50 |
| 2026-09-16 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 104 |
| 2026-09-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 135 |
| 2026-09-11 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 153 |
| 2026-09-10 | 368.00 | 376.00 | 362.00 | 376.00 | 376.00 | 847 |
| 2026-09-09 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | 16 |
| 2026-09-08 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 164 |
| 2026-09-07 | 370.00 | 374.00 | 364.00 | 372.00 | 372.00 | 479 |
| 2026-09-04 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | 644 |
| 2026-09-03 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 247 |
| 2026-09-02 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 181 |
| 2026-09-01 | 366.00 | 376.00 | 366.00 | 370.00 | 370.00 | 458 |
| 2026-08-31 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 370 |
| 2026-08-28 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 175 |
| 2026-08-27 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 123 |
| 2026-08-26 | 374.00 | 378.00 | 358.00 | 374.00 | 374.00 | 682 |
| 2026-08-25 | 388.00 | 394.00 | 380.00 | 380.00 | 380.00 | 302 |
| 2026-08-24 | 384.00 | 386.00 | 378.00 | 382.00 | 382.00 | 1,395 |
| 2026-08-21 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 202 |
| 2026-08-20 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 131 |
| 2026-08-18 | 390.00 | 394.00 | 388.00 | 388.00 | 388.00 | 142 |
| 2026-08-17 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | 85 |
| 2026-08-14 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 297 |
| 2026-08-13 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 373 |
| 2026-08-12 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 108 |
| 2026-08-11 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | 145 |
| 2026-08-10 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 1,090 |
| 2026-08-07 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 94 |
| 2026-08-06 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 25 |
| 2026-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2 |
| 2026-08-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 62 |
| 2026-08-03 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 190 |
| 2026-07-31 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | 222 |
| 2026-07-30 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 7 |
| 2026-07-29 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 179 |
| 2026-07-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5 |
| 2026-07-27 | 396.00 | 400.00 | 392.00 | 392.00 | 392.00 | 124 |
| 2026-07-24 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | 868 |
| 2026-07-23 | 398.00 | 404.00 | 394.00 | 394.00 | 394.00 | 197 |
| 2026-07-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 220 |
Page 1 of 2 · 62 trading daysOlder →
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.