Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 450.00 | 450.00 | 450.00 | 450.00 | 405.61 | 75 |
| 2022-06-29 | 458.00 | 458.00 | 454.00 | 454.00 | 409.21 | 57 |
| 2022-06-28 | 458.00 | 458.00 | 456.00 | 456.00 | 411.01 | 87 |
| 2022-06-20 | 454.00 | 454.00 | 442.00 | 442.00 | 398.39 | 487 |
| 2022-06-17 | 468.00 | 468.00 | 460.00 | 460.00 | 414.62 | 110 |
| 2022-06-16 | 480.00 | 480.00 | 470.00 | 470.00 | 423.63 | 654 |
| 2022-06-14 | 480.00 | 484.00 | 480.00 | 484.00 | 436.25 | 6 |
| 2022-06-13 | 486.00 | 498.00 | 472.00 | 498.00 | 448.87 | 291 |
| 2022-06-10 | 500.00 | 505.00 | 500.00 | 505.00 | 455.18 | 21 |
| 2022-06-08 | 500.00 | 510.00 | 500.00 | 510.00 | 459.69 | 9 |
| 2022-06-07 | 510.00 | 510.00 | 500.00 | 500.00 | 450.67 | 25 |
| 2022-06-03 | 505.00 | 505.00 | 505.00 | 505.00 | 455.18 | 5 |
| 2022-06-01 | 505.00 | 505.00 | 488.00 | 488.00 | 439.86 | 22 |
| 2022-05-31 | 520.00 | 520.00 | 490.00 | 505.00 | 455.18 | 43 |
| 2022-05-30 | 480.00 | 480.00 | 480.00 | 480.00 | 432.65 | 99 |
| 2022-05-25 | 510.00 | 510.00 | 510.00 | 510.00 | 459.69 | 2 |
| 2022-05-24 | 490.00 | 515.00 | 490.00 | 515.00 | 464.19 | 105 |
| 2022-05-23 | 474.00 | 474.00 | 474.00 | 474.00 | 427.24 | 2 |
| 2022-05-17 | 500.00 | 505.00 | 494.00 | 494.00 | 445.26 | 349 |
| 2022-05-10 | 472.00 | 474.00 | 472.00 | 474.00 | 427.24 | 2 |
| 2022-05-09 | 484.00 | 484.00 | 480.00 | 480.00 | 432.65 | 99 |
| 2022-05-05 | 505.00 | 515.00 | 505.00 | 515.00 | 464.19 | 32 |
| 2022-05-03 | 480.00 | 515.00 | 480.00 | 515.00 | 464.19 | 32 |
| 2022-05-02 | 482.00 | 482.00 | 478.00 | 482.00 | 434.45 | 427 |
| 2022-04-29 | 505.00 | 505.00 | 482.00 | 482.00 | 434.45 | 142 |
| 2022-04-28 | 498.00 | 498.00 | 498.00 | 498.00 | 448.87 | 19 |
| 2022-04-27 | 498.00 | 498.00 | 498.00 | 498.00 | 448.87 | 19 |
| 2022-04-26 | 492.00 | 500.00 | 472.00 | 496.00 | 447.07 | 273 |
| 2022-04-25 | 505.00 | 505.00 | 505.00 | 505.00 | 455.18 | 7 |
| 2022-04-22 | 505.00 | 505.00 | 505.00 | 505.00 | 455.18 | 5 |
| 2022-04-21 | 505.00 | 505.00 | 498.00 | 505.00 | 455.18 | 355 |
| 2022-04-19 | 525.00 | 525.00 | 525.00 | 525.00 | 473.21 | 2 |
| 2022-04-13 | 525.00 | 525.00 | 520.00 | 520.00 | 468.70 | 45 |
| 2022-04-12 | 515.00 | 530.00 | 515.00 | 520.00 | 468.70 | 36 |
| 2022-04-11 | 515.00 | 525.00 | 500.00 | 520.00 | 468.70 | 600 |
| 2022-04-08 | 496.00 | 525.00 | 484.00 | 520.00 | 468.70 | 297 |
| 2022-04-07 | 570.00 | 585.00 | 565.00 | 585.00 | 509.26 | 137 |
| 2022-04-06 | 575.00 | 580.00 | 555.00 | 555.00 | 483.14 | 126 |
| 2022-04-05 | 545.00 | 555.00 | 545.00 | 545.00 | 474.44 | 394 |
| 2022-04-04 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 7 |
| 2022-04-01 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 89 |
| 2022-03-31 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 1 |
| 2022-03-30 | 510.00 | 525.00 | 510.00 | 525.00 | 457.03 | 497 |
| 2022-03-28 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 50 |
| 2022-03-23 | 525.00 | 525.00 | 525.00 | 525.00 | 457.03 | 3 |
| 2022-03-22 | 530.00 | 535.00 | 525.00 | 525.00 | 457.03 | 5 |
| 2022-03-21 | 510.00 | 525.00 | 510.00 | 510.00 | 443.97 | 296 |
| 2022-03-18 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 5 |
| 2022-03-17 | 515.00 | 535.00 | 515.00 | 535.00 | 465.73 | 11 |
| 2022-03-14 | 520.00 | 520.00 | 520.00 | 520.00 | 452.68 | 3 |
| 2022-03-11 | 484.00 | 520.00 | 482.00 | 520.00 | 452.68 | 42 |
| 2022-03-09 | 490.00 | 500.00 | 490.00 | 500.00 | 435.26 | 56 |
| 2022-03-08 | 510.00 | 520.00 | 500.00 | 500.00 | 435.26 | 170 |
| 2022-03-07 | 530.00 | 530.00 | 470.00 | 478.00 | 416.11 | 643 |
| 2022-03-04 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 7 |
| 2022-03-03 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 13 |
| 2022-03-02 | 530.00 | 530.00 | 525.00 | 525.00 | 457.03 | 210 |
| 2022-02-28 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 28 |
| 2022-02-25 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 7 |
| 2022-02-24 | 535.00 | 545.00 | 510.00 | 545.00 | 474.44 | 19 |
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.