Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 220 |
| 2026-07-21 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 170 |
| 2026-07-20 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 179 |
| 2026-07-17 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | 389 |
| 2026-07-16 | 394.00 | 408.00 | 394.00 | 408.00 | 408.00 | 128 |
| 2026-07-15 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 385 |
| 2026-07-14 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 240 |
| 2026-07-13 | 412.00 | 412.00 | 398.00 | 398.00 | 398.00 | 581 |
| 2026-07-10 | 404.00 | 410.00 | 398.00 | 406.00 | 406.00 | 3,121 |
| 2026-07-09 | 406.00 | 406.00 | 392.00 | 392.00 | 392.00 | 395 |
| 2026-07-08 | 400.00 | 406.00 | 394.00 | 400.00 | 400.00 | 3,199 |
| 2026-07-07 | 398.00 | 408.00 | 398.00 | 400.00 | 400.00 | 708 |
| 2026-07-06 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | 3,384 |
| 2026-07-03 | 406.00 | 406.00 | 396.00 | 398.00 | 398.00 | 219 |
| 2026-07-02 | 412.00 | 412.00 | 394.00 | 406.00 | 406.00 | 1,186 |
| 2026-07-01 | 406.00 | 412.00 | 398.00 | 410.00 | 410.00 | 1,035 |
| 2026-06-30 | 404.00 | 420.00 | 404.00 | 404.00 | 404.00 | 295 |
| 2026-06-29 | 406.00 | 422.00 | 406.00 | 406.00 | 406.00 | 1,441 |
| 2026-06-26 | 412.00 | 432.00 | 400.00 | 406.00 | 406.00 | 4,254 |
| 2026-06-25 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 16 |
| 2026-06-24 | 396.00 | 396.00 | 382.00 | 388.00 | 388.00 | 85 |
| 2026-06-23 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | 54 |
| 2026-06-22 | 390.00 | 400.00 | 390.00 | 392.00 | 392.00 | 111 |
| 2026-06-19 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 4 |
| 2026-06-18 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 25 |
| 2026-06-17 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 2 |
| 2026-06-16 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 30 |
| 2026-06-15 | 386.00 | 400.00 | 386.00 | 394.00 | 394.00 | 92 |
| 2026-06-12 | 390.00 | 394.00 | 386.00 | 386.00 | 386.00 | 307 |
| 2026-06-11 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | 8 |
| 2026-06-10 | 388.00 | 402.00 | 386.00 | 386.00 | 386.00 | 207 |
| 2026-06-09 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2026-06-08 | 386.00 | 398.00 | 384.00 | 390.00 | 390.00 | 112 |
| 2026-06-04 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 60 |
| 2026-06-03 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | 160 |
| 2026-06-02 | 396.00 | 396.00 | 394.00 | 396.00 | 396.00 | 33 |
| 2026-06-01 | 396.00 | 396.00 | 386.00 | 394.00 | 394.00 | 158 |
| 2026-05-29 | 398.00 | 412.00 | 398.00 | 400.00 | 400.00 | 281 |
| 2026-05-28 | 416.00 | 416.00 | 398.00 | 398.00 | 398.00 | 422 |
| 2026-05-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9 |
| 2026-05-26 | 412.00 | 412.00 | 400.00 | 402.00 | 402.00 | 217 |
| 2026-05-22 | 412.00 | 414.00 | 400.00 | 402.00 | 402.00 | 415 |
| 2026-05-21 | 400.00 | 412.00 | 400.00 | 400.00 | 400.00 | 597 |
| 2026-05-20 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | 5 |
| 2026-05-19 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | 233 |
| 2026-05-18 | 404.00 | 404.00 | 394.00 | 400.00 | 400.00 | 365 |
| 2026-05-13 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 33 |
| 2026-05-12 | 388.00 | 394.00 | 386.00 | 394.00 | 394.00 | 558 |
| 2026-05-11 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 93 |
| 2026-05-08 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | 36 |
| 2026-05-07 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 45 |
| 2026-05-06 | 394.00 | 418.00 | 394.00 | 400.00 | 400.00 | 614 |
| 2026-05-05 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | 38 |
| 2026-05-04 | 388.00 | 398.00 | 388.00 | 392.00 | 392.00 | 606 |
| 2026-05-01 | 410.00 | 418.00 | 386.00 | 394.00 | 394.00 | 98 |
| 2026-04-30 | 430.00 | 430.00 | 396.00 | 400.00 | 400.00 | 110 |
| 2026-04-29 | 398.00 | 404.00 | 390.00 | 392.00 | 392.00 | 110 |
| 2026-04-28 | 398.00 | 410.00 | 382.00 | 382.00 | 382.00 | 216 |
| 2026-04-27 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 147 |
| 2026-04-24 | 410.00 | 410.00 | 394.00 | 404.00 | 404.00 | 310 |
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.