Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 382.00 | 382.00 | 350.00 | 350.00 | 315.47 | 73 |
| 2023-12-05 | 380.00 | 380.00 | 380.00 | 380.00 | 342.51 | 1 |
| 2023-12-04 | 378.00 | 392.00 | 360.00 | 370.00 | 333.50 | 40 |
| 2023-12-01 | 372.00 | 372.00 | 372.00 | 372.00 | 335.30 | 1 |
| 2023-11-30 | 372.00 | 374.00 | 372.00 | 374.00 | 337.10 | 46 |
| 2023-11-29 | 372.00 | 372.00 | 372.00 | 372.00 | 335.30 | 29 |
| 2023-11-28 | 376.00 | 376.00 | 376.00 | 376.00 | 338.91 | 9 |
| 2023-11-21 | 368.00 | 368.00 | 350.00 | 350.00 | 315.47 | 61 |
| 2023-11-20 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 1 |
| 2023-11-16 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 9 |
| 2023-11-15 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 250 |
| 2023-11-14 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 162 |
| 2023-11-10 | 360.00 | 360.00 | 360.00 | 360.00 | 324.48 | 20 |
| 2023-11-09 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 26 |
| 2023-11-07 | 350.00 | 350.00 | 348.00 | 350.00 | 315.47 | 96 |
| 2023-11-06 | 348.00 | 352.00 | 348.00 | 350.00 | 315.47 | 65 |
| 2023-11-03 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 92 |
| 2023-11-02 | 340.00 | 340.00 | 332.00 | 332.00 | 299.25 | 53 |
| 2023-11-01 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 1 |
| 2023-10-31 | 350.00 | 356.00 | 350.00 | 356.00 | 320.88 | 150 |
| 2023-10-26 | 356.00 | 356.00 | 356.00 | 356.00 | 320.88 | 1 |
| 2023-10-25 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 91 |
| 2023-10-23 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 50 |
| 2023-10-20 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 1 |
| 2023-10-19 | 356.00 | 356.00 | 356.00 | 356.00 | 320.88 | 74 |
| 2023-10-18 | 350.00 | 352.00 | 350.00 | 350.00 | 315.47 | 133 |
| 2023-10-17 | 356.00 | 356.00 | 352.00 | 352.00 | 317.27 | 15 |
| 2023-10-16 | 360.00 | 360.00 | 350.00 | 350.00 | 315.47 | 99 |
| 2023-10-13 | 360.00 | 360.00 | 360.00 | 360.00 | 324.48 | 2 |
| 2023-10-12 | 360.00 | 360.00 | 350.00 | 350.00 | 315.47 | 212 |
| 2023-10-11 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 153 |
| 2023-10-10 | 356.00 | 356.00 | 350.00 | 350.00 | 315.47 | 45 |
| 2023-10-09 | 342.00 | 356.00 | 342.00 | 356.00 | 320.88 | 113 |
| 2023-10-06 | 354.00 | 354.00 | 354.00 | 354.00 | 319.08 | 2 |
| 2023-10-05 | 360.00 | 360.00 | 360.00 | 360.00 | 324.48 | 3 |
| 2023-10-04 | 360.00 | 360.00 | 360.00 | 360.00 | 324.48 | 1 |
| 2023-10-02 | 368.00 | 368.00 | 366.00 | 366.00 | 329.89 | 55 |
| 2023-09-29 | 360.00 | 360.00 | 356.00 | 356.00 | 320.88 | 4 |
| 2023-09-27 | 350.00 | 350.00 | 350.00 | 350.00 | 315.47 | 4 |
| 2023-09-26 | 352.00 | 358.00 | 352.00 | 352.00 | 317.27 | 30 |
| 2023-09-22 | 356.00 | 358.00 | 356.00 | 358.00 | 322.68 | 5 |
| 2023-09-20 | 348.00 | 360.00 | 348.00 | 360.00 | 324.48 | 141 |
| 2023-09-19 | 344.00 | 344.00 | 344.00 | 344.00 | 310.06 | 50 |
| 2023-09-18 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 50 |
| 2023-09-15 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 3 |
| 2023-09-13 | 340.00 | 342.00 | 340.00 | 342.00 | 308.26 | 35 |
| 2023-09-11 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 2 |
| 2023-09-05 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 14 |
| 2023-09-04 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 47 |
| 2023-09-01 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 24 |
| 2023-08-29 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 9 |
| 2023-08-28 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 30 |
| 2023-08-25 | 342.00 | 342.00 | 342.00 | 342.00 | 308.26 | 17 |
| 2023-08-24 | 342.00 | 342.00 | 340.00 | 340.00 | 306.46 | 142 |
| 2023-08-22 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 152 |
| 2023-08-18 | 348.00 | 348.00 | 340.00 | 340.00 | 306.46 | 65 |
| 2023-08-15 | 348.00 | 354.00 | 348.00 | 354.00 | 319.08 | 57 |
| 2023-08-14 | 348.00 | 348.00 | 348.00 | 348.00 | 313.67 | 5 |
| 2023-08-11 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 87 |
| 2023-08-10 | 340.00 | 354.00 | 340.00 | 354.00 | 319.08 | 36 |
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.