Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 334.00 | 340.00 | 330.00 | 340.00 | 306.46 | 203 |
| 2024-03-25 | 348.00 | 348.00 | 340.00 | 340.00 | 306.46 | 51 |
| 2024-03-22 | 336.00 | 348.00 | 336.00 | 348.00 | 313.67 | 114 |
| 2024-03-21 | 346.00 | 346.00 | 346.00 | 346.00 | 311.87 | 5 |
| 2024-03-20 | 346.00 | 348.00 | 346.00 | 348.00 | 313.67 | 25 |
| 2024-03-18 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 8 |
| 2024-03-15 | 346.00 | 348.00 | 338.00 | 338.00 | 304.65 | 96 |
| 2024-03-14 | 346.00 | 346.00 | 334.00 | 340.00 | 306.46 | 180 |
| 2024-03-13 | 346.00 | 346.00 | 346.00 | 346.00 | 311.87 | 3 |
| 2024-03-12 | 332.00 | 348.00 | 332.00 | 348.00 | 313.67 | 21 |
| 2024-03-11 | 338.00 | 338.00 | 334.00 | 334.00 | 301.05 | 104 |
| 2024-03-08 | 336.00 | 338.00 | 336.00 | 338.00 | 304.65 | 42 |
| 2024-03-07 | 334.00 | 340.00 | 334.00 | 340.00 | 306.46 | 35 |
| 2024-03-05 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 2 |
| 2024-03-04 | 336.00 | 344.00 | 336.00 | 336.00 | 302.85 | 44 |
| 2024-03-01 | 340.00 | 340.00 | 336.00 | 336.00 | 302.85 | 23 |
| 2024-02-29 | 344.00 | 344.00 | 336.00 | 336.00 | 302.85 | 3 |
| 2024-02-27 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 20 |
| 2024-02-26 | 342.00 | 342.00 | 332.00 | 332.00 | 299.25 | 41 |
| 2024-02-23 | 340.00 | 344.00 | 328.00 | 344.00 | 310.06 | 173 |
| 2024-02-21 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 1 |
| 2024-02-16 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 7 |
| 2024-02-15 | 354.00 | 354.00 | 340.00 | 350.00 | 315.47 | 186 |
| 2024-02-14 | 342.00 | 358.00 | 342.00 | 354.00 | 319.08 | 212 |
| 2024-02-13 | 352.00 | 352.00 | 352.00 | 352.00 | 317.27 | 10 |
| 2024-02-12 | 354.00 | 354.00 | 342.00 | 342.00 | 308.26 | 27 |
| 2024-02-09 | 336.00 | 340.00 | 336.00 | 340.00 | 306.46 | 355 |
| 2024-02-08 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 250 |
| 2024-02-07 | 352.00 | 352.00 | 352.00 | 352.00 | 317.27 | 1 |
| 2024-02-06 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 2 |
| 2024-02-05 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 11 |
| 2024-02-01 | 342.00 | 350.00 | 342.00 | 342.00 | 308.26 | 102 |
| 2024-01-30 | 352.00 | 352.00 | 352.00 | 352.00 | 317.27 | 14 |
| 2024-01-26 | 344.00 | 344.00 | 332.00 | 340.00 | 306.46 | 364 |
| 2024-01-25 | 346.00 | 346.00 | 346.00 | 346.00 | 311.87 | 21 |
| 2024-01-24 | 348.00 | 356.00 | 344.00 | 356.00 | 320.88 | 50 |
| 2024-01-22 | 352.00 | 352.00 | 352.00 | 352.00 | 317.27 | 15 |
| 2024-01-18 | 342.00 | 344.00 | 342.00 | 344.00 | 310.06 | 6 |
| 2024-01-17 | 350.00 | 358.00 | 342.00 | 342.00 | 308.26 | 215 |
| 2024-01-16 | 360.00 | 360.00 | 360.00 | 360.00 | 324.48 | 20 |
| 2024-01-15 | 368.00 | 368.00 | 368.00 | 368.00 | 331.69 | 1 |
| 2024-01-12 | 346.00 | 368.00 | 344.00 | 368.00 | 331.69 | 86 |
| 2024-01-11 | 346.00 | 346.00 | 346.00 | 346.00 | 311.87 | 5 |
| 2024-01-10 | 350.00 | 356.00 | 342.00 | 342.00 | 308.26 | 300 |
| 2024-01-09 | 350.00 | 350.00 | 346.00 | 350.00 | 315.47 | 34 |
| 2024-01-05 | 346.00 | 346.00 | 346.00 | 346.00 | 311.87 | 1 |
| 2024-01-04 | 354.00 | 354.00 | 354.00 | 354.00 | 319.08 | 5 |
| 2024-01-02 | 346.00 | 346.00 | 346.00 | 346.00 | 311.87 | 10 |
| 2023-12-29 | 330.00 | 348.00 | 330.00 | 346.00 | 311.87 | 337 |
| 2023-12-28 | 336.00 | 338.00 | 332.00 | 336.00 | 302.85 | 430 |
| 2023-12-27 | 348.00 | 348.00 | 336.00 | 340.00 | 306.46 | 703 |
| 2023-12-22 | 344.00 | 344.00 | 344.00 | 344.00 | 310.06 | 395 |
| 2023-12-21 | 344.00 | 344.00 | 344.00 | 344.00 | 310.06 | 100 |
| 2023-12-19 | 344.00 | 346.00 | 344.00 | 344.00 | 310.06 | 344 |
| 2023-12-18 | 344.00 | 346.00 | 342.00 | 344.00 | 310.06 | 319 |
| 2023-12-15 | 354.00 | 354.00 | 344.00 | 344.00 | 310.06 | 29 |
| 2023-12-14 | 344.00 | 378.00 | 344.00 | 344.00 | 310.06 | 114 |
| 2023-12-12 | 370.00 | 370.00 | 346.00 | 346.00 | 311.87 | 69 |
| 2023-12-08 | 372.00 | 372.00 | 372.00 | 372.00 | 335.30 | 1 |
| 2023-12-07 | 354.00 | 356.00 | 354.00 | 356.00 | 320.88 | 27 |
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.