Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 400.00 | 400.00 | 400.00 | 400.00 | 360.54 | 4 |
| 2022-11-07 | 426.00 | 426.00 | 426.00 | 426.00 | 383.97 | 18 |
| 2022-11-03 | 426.00 | 426.00 | 426.00 | 426.00 | 383.97 | 4 |
| 2022-11-02 | 402.00 | 416.00 | 400.00 | 416.00 | 374.96 | 203 |
| 2022-11-01 | 392.00 | 392.00 | 392.00 | 392.00 | 353.33 | 10 |
| 2022-10-31 | 426.00 | 428.00 | 390.00 | 428.00 | 385.78 | 137 |
| 2022-10-28 | 400.00 | 410.00 | 400.00 | 410.00 | 369.55 | 33 |
| 2022-10-26 | 400.00 | 400.00 | 386.00 | 400.00 | 360.54 | 87 |
| 2022-10-24 | 384.00 | 384.00 | 384.00 | 384.00 | 346.12 | 134 |
| 2022-10-19 | 400.00 | 400.00 | 400.00 | 400.00 | 360.54 | 49 |
| 2022-10-17 | 408.00 | 408.00 | 408.00 | 408.00 | 367.75 | 3 |
| 2022-10-13 | 408.00 | 408.00 | 408.00 | 408.00 | 367.75 | 4 |
| 2022-10-11 | 408.00 | 408.00 | 408.00 | 408.00 | 367.75 | 25 |
| 2022-10-06 | 408.00 | 408.00 | 408.00 | 408.00 | 367.75 | 10 |
| 2022-10-05 | 410.00 | 410.00 | 396.00 | 396.00 | 356.93 | 10 |
| 2022-10-04 | 410.00 | 410.00 | 410.00 | 410.00 | 369.55 | 5 |
| 2022-09-29 | 404.00 | 412.00 | 404.00 | 412.00 | 371.35 | 15 |
| 2022-09-27 | 398.00 | 410.00 | 392.00 | 410.00 | 369.55 | 130 |
| 2022-09-26 | 428.00 | 428.00 | 400.00 | 400.00 | 360.54 | 22 |
| 2022-09-22 | 404.00 | 404.00 | 404.00 | 404.00 | 364.14 | 5 |
| 2022-09-20 | 424.00 | 424.00 | 424.00 | 424.00 | 382.17 | 1 |
| 2022-09-19 | 428.00 | 428.00 | 420.00 | 422.00 | 380.37 | 58 |
| 2022-09-13 | 432.00 | 432.00 | 430.00 | 432.00 | 389.38 | 60 |
| 2022-09-12 | 436.00 | 450.00 | 436.00 | 450.00 | 405.61 | 5 |
| 2022-09-09 | 440.00 | 452.00 | 430.00 | 430.00 | 387.58 | 110 |
| 2022-09-08 | 432.00 | 432.00 | 432.00 | 432.00 | 389.38 | 20 |
| 2022-09-01 | 452.00 | 452.00 | 430.00 | 430.00 | 387.58 | 52 |
| 2022-08-31 | 436.00 | 436.00 | 436.00 | 436.00 | 392.99 | 16 |
| 2022-08-30 | 436.00 | 436.00 | 436.00 | 436.00 | 392.99 | 9 |
| 2022-08-29 | 434.00 | 434.00 | 434.00 | 434.00 | 391.18 | 21 |
| 2022-08-26 | 436.00 | 436.00 | 436.00 | 436.00 | 392.99 | 60 |
| 2022-08-25 | 440.00 | 440.00 | 434.00 | 434.00 | 391.18 | 165 |
| 2022-08-24 | 452.00 | 452.00 | 452.00 | 452.00 | 407.41 | 27 |
| 2022-08-23 | 440.00 | 454.00 | 440.00 | 454.00 | 409.21 | 12 |
| 2022-08-22 | 452.00 | 452.00 | 452.00 | 452.00 | 407.41 | 56 |
| 2022-08-19 | 450.00 | 450.00 | 450.00 | 450.00 | 405.61 | 5 |
| 2022-08-17 | 442.00 | 442.00 | 442.00 | 442.00 | 398.39 | 22 |
| 2022-08-16 | 452.00 | 452.00 | 450.00 | 450.00 | 405.61 | 24 |
| 2022-08-15 | 440.00 | 440.00 | 440.00 | 440.00 | 396.59 | 160 |
| 2022-08-09 | 462.00 | 462.00 | 462.00 | 462.00 | 416.42 | 11 |
| 2022-08-08 | 460.00 | 460.00 | 450.00 | 460.00 | 414.62 | 102 |
| 2022-08-04 | 460.00 | 460.00 | 460.00 | 460.00 | 414.62 | 2 |
| 2022-08-03 | 440.00 | 452.00 | 440.00 | 452.00 | 407.41 | 90 |
| 2022-08-02 | 452.00 | 452.00 | 452.00 | 452.00 | 407.41 | 10 |
| 2022-07-29 | 446.00 | 446.00 | 440.00 | 440.00 | 396.59 | 3 |
| 2022-07-28 | 440.00 | 440.00 | 440.00 | 440.00 | 396.59 | 19 |
| 2022-07-27 | 450.00 | 450.00 | 450.00 | 450.00 | 405.61 | 6 |
| 2022-07-26 | 440.00 | 450.00 | 440.00 | 450.00 | 405.61 | 4 |
| 2022-07-25 | 438.00 | 448.00 | 438.00 | 448.00 | 403.80 | 54 |
| 2022-07-22 | 450.00 | 450.00 | 440.00 | 440.00 | 396.59 | 372 |
| 2022-07-21 | 450.00 | 450.00 | 450.00 | 450.00 | 405.61 | 23 |
| 2022-07-20 | 450.00 | 450.00 | 450.00 | 450.00 | 405.61 | 26 |
| 2022-07-19 | 450.00 | 450.00 | 450.00 | 450.00 | 405.61 | 12 |
| 2022-07-18 | 460.00 | 480.00 | 440.00 | 440.00 | 396.59 | 28 |
| 2022-07-14 | 440.00 | 440.00 | 440.00 | 440.00 | 396.59 | 2 |
| 2022-07-08 | 444.00 | 478.00 | 442.00 | 442.00 | 398.39 | 108 |
| 2022-07-07 | 430.00 | 430.00 | 430.00 | 430.00 | 387.58 | 1 |
| 2022-07-06 | 476.00 | 476.00 | 476.00 | 476.00 | 429.04 | 3 |
| 2022-07-04 | 450.00 | 450.00 | 424.00 | 424.00 | 382.17 | 42 |
| 2022-07-01 | 422.00 | 460.00 | 422.00 | 460.00 | 414.62 | 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.