Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 535.00 | 535.00 | 535.00 | 535.00 | 465.73 | 1 |
| 2022-02-21 | 535.00 | 535.00 | 530.00 | 530.00 | 461.38 | 178 |
| 2022-02-18 | 525.00 | 525.00 | 525.00 | 525.00 | 457.03 | 3 |
| 2022-02-16 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 10 |
| 2022-02-14 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 8 |
| 2022-02-11 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 31 |
| 2022-02-10 | 520.00 | 540.00 | 520.00 | 535.00 | 465.73 | 44 |
| 2022-02-09 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 4 |
| 2022-02-08 | 545.00 | 550.00 | 535.00 | 535.00 | 465.73 | 138 |
| 2022-02-04 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 97 |
| 2022-02-01 | 520.00 | 525.00 | 520.00 | 525.00 | 457.03 | 20 |
| 2022-01-31 | 540.00 | 550.00 | 515.00 | 520.00 | 452.68 | 514 |
| 2022-01-28 | 540.00 | 540.00 | 540.00 | 540.00 | 470.09 | 5 |
| 2022-01-27 | 550.00 | 550.00 | 550.00 | 550.00 | 478.79 | 1 |
| 2022-01-26 | 525.00 | 550.00 | 525.00 | 550.00 | 478.79 | 28 |
| 2022-01-25 | 540.00 | 540.00 | 505.00 | 540.00 | 470.09 | 192 |
| 2022-01-24 | 525.00 | 545.00 | 525.00 | 535.00 | 465.73 | 29 |
| 2022-01-21 | 585.00 | 590.00 | 520.00 | 540.00 | 470.09 | 342 |
| 2022-01-20 | 545.00 | 560.00 | 545.00 | 560.00 | 487.50 | 100 |
| 2022-01-18 | 535.00 | 535.00 | 525.00 | 525.00 | 457.03 | 30 |
| 2022-01-17 | 535.00 | 545.00 | 520.00 | 520.00 | 452.68 | 247 |
| 2022-01-13 | 545.00 | 560.00 | 545.00 | 560.00 | 487.50 | 10 |
| 2022-01-12 | 515.00 | 545.00 | 515.00 | 545.00 | 474.44 | 39 |
| 2022-01-10 | 545.00 | 545.00 | 515.00 | 515.00 | 448.32 | 77 |
| 2022-01-07 | 525.00 | 540.00 | 515.00 | 515.00 | 448.32 | 132 |
| 2022-01-06 | 525.00 | 525.00 | 510.00 | 510.00 | 443.97 | 261 |
| 2022-01-05 | 540.00 | 540.00 | 525.00 | 525.00 | 457.03 | 120 |
| 2022-01-04 | 540.00 | 540.00 | 525.00 | 530.00 | 461.38 | 115 |
| 2022-01-03 | 550.00 | 550.00 | 530.00 | 540.00 | 470.09 | 78 |
| 2021-12-30 | 610.00 | 610.00 | 535.00 | 550.00 | 478.79 | 32 |
| 2021-12-29 | 525.00 | 525.00 | 525.00 | 525.00 | 457.03 | 126 |
| 2021-12-21 | 500.00 | 525.00 | 500.00 | 525.00 | 457.03 | 114 |
| 2021-12-15 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 60 |
| 2021-12-13 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 1 |
| 2021-12-07 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 22 |
| 2021-12-06 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 4 |
| 2021-11-29 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 1 |
| 2021-11-24 | 515.00 | 515.00 | 515.00 | 515.00 | 448.32 | 24 |
| 2021-11-23 | 525.00 | 525.00 | 515.00 | 525.00 | 457.03 | 90 |
| 2021-11-22 | 505.00 | 525.00 | 505.00 | 525.00 | 457.03 | 132 |
| 2021-11-18 | 505.00 | 505.00 | 505.00 | 505.00 | 439.62 | 2 |
| 2021-11-17 | 500.00 | 500.00 | 500.00 | 500.00 | 435.26 | 5 |
| 2021-11-16 | 505.00 | 505.00 | 505.00 | 505.00 | 439.62 | 35 |
| 2021-11-15 | 525.00 | 525.00 | 525.00 | 525.00 | 457.03 | 9 |
| 2021-11-12 | 520.00 | 520.00 | 520.00 | 520.00 | 452.68 | 39 |
| 2021-11-11 | 525.00 | 525.00 | 525.00 | 525.00 | 457.03 | 9 |
| 2021-11-10 | 530.00 | 530.00 | 530.00 | 530.00 | 461.38 | 13 |
| 2021-11-08 | 488.00 | 505.00 | 488.00 | 505.00 | 439.62 | 17 |
| 2021-11-05 | 515.00 | 515.00 | 505.00 | 510.00 | 443.97 | 53 |
| 2021-11-04 | 510.00 | 525.00 | 510.00 | 515.00 | 448.32 | 216 |
| 2021-11-03 | 505.00 | 505.00 | 505.00 | 505.00 | 439.62 | 86 |
| 2021-11-02 | 496.00 | 498.00 | 496.00 | 496.00 | 431.78 | 81 |
| 2021-10-29 | 496.00 | 496.00 | 484.00 | 484.00 | 421.34 | 70 |
| 2021-10-28 | 484.00 | 484.00 | 482.00 | 482.00 | 419.60 | 2 |
| 2021-10-21 | 484.00 | 486.00 | 484.00 | 486.00 | 423.08 | 10 |
← NewerPage 16 of 16 · 955 trading days
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.