Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 398 |
| 2026-04-21 | 430.00 | 430.00 | 416.00 | 418.00 | 418.00 | 523 |
| 2026-04-20 | 440.00 | 440.00 | 432.00 | 436.00 | 436.00 | 249 |
| 2026-04-17 | 452.00 | 452.00 | 440.00 | 442.00 | 442.00 | 1,392 |
| 2026-04-16 | 496.00 | 496.00 | 450.00 | 462.00 | 442.00 | 259 |
| 2026-04-15 | 458.00 | 458.00 | 438.00 | 438.00 | 419.04 | 1,055 |
| 2026-04-14 | 458.00 | 460.00 | 446.00 | 458.00 | 438.17 | 701 |
| 2026-04-13 | 468.00 | 468.00 | 442.00 | 450.00 | 430.52 | 598 |
| 2026-04-10 | 462.00 | 462.00 | 450.00 | 456.00 | 436.26 | 470 |
| 2026-04-09 | 500.00 | 500.00 | 440.00 | 450.00 | 430.52 | 1,908 |
| 2026-04-08 | 515.00 | 520.00 | 500.00 | 500.00 | 478.36 | 142 |
| 2026-04-07 | 498.00 | 515.00 | 460.00 | 515.00 | 492.71 | 42 |
| 2026-04-01 | 498.00 | 498.00 | 498.00 | 498.00 | 476.44 | 31 |
| 2026-03-31 | 470.00 | 530.00 | 470.00 | 500.00 | 478.36 | 258 |
| 2026-03-30 | 505.00 | 515.00 | 500.00 | 500.00 | 478.36 | 185 |
| 2026-03-27 | 520.00 | 525.00 | 500.00 | 500.00 | 478.36 | 253 |
| 2026-03-26 | 492.00 | 505.00 | 470.00 | 505.00 | 483.14 | 337 |
| 2026-03-25 | 490.00 | 490.00 | 488.00 | 490.00 | 468.79 | 86 |
| 2026-03-24 | 480.00 | 480.00 | 462.00 | 478.00 | 457.31 | 19 |
| 2026-03-23 | 460.00 | 478.00 | 450.00 | 478.00 | 457.31 | 91 |
| 2026-03-20 | 478.00 | 478.00 | 456.00 | 456.00 | 436.26 | 25 |
| 2026-03-19 | 476.00 | 476.00 | 454.00 | 454.00 | 434.35 | 35 |
| 2026-03-18 | 476.00 | 476.00 | 476.00 | 476.00 | 455.39 | 10 |
| 2026-03-17 | 484.00 | 484.00 | 462.00 | 482.00 | 461.13 | 122 |
| 2026-03-16 | 460.00 | 460.00 | 460.00 | 460.00 | 440.09 | 15 |
| 2026-03-13 | 472.00 | 472.00 | 472.00 | 472.00 | 451.57 | 9 |
| 2026-03-12 | 454.00 | 476.00 | 454.00 | 472.00 | 451.57 | 74 |
| 2026-03-11 | 448.00 | 474.00 | 448.00 | 452.00 | 432.43 | 28 |
| 2026-03-10 | 454.00 | 478.00 | 446.00 | 446.00 | 426.69 | 251 |
| 2026-03-09 | 470.00 | 484.00 | 454.00 | 484.00 | 463.05 | 188 |
| 2026-03-06 | 482.00 | 482.00 | 470.00 | 472.00 | 451.57 | 286 |
| 2026-03-05 | 482.00 | 486.00 | 482.00 | 486.00 | 464.96 | 59 |
| 2026-03-04 | 482.00 | 486.00 | 482.00 | 486.00 | 464.96 | 26 |
| 2026-03-03 | 486.00 | 486.00 | 482.00 | 482.00 | 461.13 | 57 |
| 2026-03-02 | 484.00 | 496.00 | 484.00 | 486.00 | 464.96 | 141 |
| 2026-02-27 | 490.00 | 490.00 | 484.00 | 484.00 | 463.05 | 99 |
| 2026-02-26 | 500.00 | 500.00 | 482.00 | 486.00 | 464.96 | 40 |
| 2026-02-25 | 490.00 | 490.00 | 490.00 | 490.00 | 468.79 | 12 |
| 2026-02-24 | 498.00 | 498.00 | 490.00 | 490.00 | 468.79 | 258 |
| 2026-02-23 | 492.00 | 492.00 | 488.00 | 490.00 | 468.79 | 205 |
| 2026-02-20 | 490.00 | 490.00 | 490.00 | 490.00 | 468.79 | 166 |
| 2026-02-19 | 488.00 | 490.00 | 488.00 | 490.00 | 468.79 | 42 |
| 2026-02-18 | 500.00 | 500.00 | 486.00 | 500.00 | 478.36 | 164 |
| 2026-02-17 | 480.00 | 496.00 | 450.00 | 496.00 | 474.53 | 224 |
| 2026-02-16 | 505.00 | 505.00 | 478.00 | 478.00 | 457.31 | 145 |
| 2026-02-13 | 520.00 | 520.00 | 505.00 | 520.00 | 497.49 | 68 |
| 2026-02-12 | 525.00 | 525.00 | 500.00 | 520.00 | 497.49 | 182 |
| 2026-02-11 | 530.00 | 530.00 | 515.00 | 520.00 | 497.49 | 918 |
| 2026-02-10 | 530.00 | 530.00 | 496.00 | 496.00 | 474.53 | 1,114 |
| 2026-02-09 | 488.00 | 530.00 | 488.00 | 525.00 | 502.27 | 585 |
| 2026-02-06 | 456.00 | 488.00 | 444.00 | 488.00 | 466.87 | 977 |
| 2026-02-05 | 448.00 | 454.00 | 442.00 | 454.00 | 434.35 | 487 |
| 2026-02-04 | 446.00 | 446.00 | 428.00 | 446.00 | 426.69 | 633 |
| 2026-02-03 | 440.00 | 440.00 | 426.00 | 440.00 | 420.95 | 53 |
| 2026-02-02 | 436.00 | 440.00 | 436.00 | 438.00 | 419.04 | 34 |
| 2026-01-30 | 440.00 | 440.00 | 436.00 | 436.00 | 417.13 | 19 |
| 2026-01-29 | 440.00 | 440.00 | 418.00 | 436.00 | 417.13 | 314 |
| 2026-01-28 | 416.00 | 440.00 | 416.00 | 440.00 | 420.95 | 94 |
| 2026-01-27 | 412.00 | 432.00 | 412.00 | 432.00 | 413.30 | 159 |
| 2026-01-26 | 436.00 | 436.00 | 428.00 | 430.00 | 411.39 | 85 |
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.