Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 436.00 | 436.00 | 428.00 | 430.00 | 411.39 | 85 |
| 2026-01-23 | 410.00 | 440.00 | 410.00 | 430.00 | 411.39 | 235 |
| 2026-01-22 | 420.00 | 420.00 | 410.00 | 410.00 | 392.25 | 100 |
| 2026-01-21 | 422.00 | 422.00 | 410.00 | 410.00 | 392.25 | 45 |
| 2026-01-20 | 418.00 | 418.00 | 402.00 | 418.00 | 399.90 | 94 |
| 2026-01-19 | 422.00 | 422.00 | 418.00 | 418.00 | 399.90 | 48 |
| 2026-01-16 | 414.00 | 414.00 | 414.00 | 414.00 | 396.08 | 2 |
| 2026-01-15 | 410.00 | 416.00 | 402.00 | 416.00 | 397.99 | 154 |
| 2026-01-14 | 406.00 | 406.00 | 406.00 | 406.00 | 388.42 | 1 |
| 2026-01-13 | 410.00 | 410.00 | 402.00 | 402.00 | 384.60 | 143 |
| 2026-01-12 | 408.00 | 410.00 | 406.00 | 406.00 | 388.42 | 266 |
| 2026-01-09 | 424.00 | 428.00 | 400.00 | 400.00 | 382.68 | 217 |
| 2026-01-08 | 386.00 | 410.00 | 386.00 | 410.00 | 392.25 | 671 |
| 2026-01-07 | 386.00 | 386.00 | 384.00 | 384.00 | 367.38 | 43 |
| 2026-01-06 | 378.00 | 394.00 | 374.00 | 374.00 | 357.81 | 81 |
| 2026-01-05 | 388.00 | 394.00 | 368.00 | 376.00 | 359.72 | 758 |
| 2026-01-02 | 378.00 | 394.00 | 378.00 | 394.00 | 376.94 | 48 |
| 2025-12-30 | 378.00 | 380.00 | 378.00 | 380.00 | 363.55 | 87 |
| 2025-12-29 | 376.00 | 378.00 | 372.00 | 378.00 | 361.64 | 100 |
| 2025-12-23 | 378.00 | 378.00 | 370.00 | 370.00 | 353.98 | 40 |
| 2025-12-22 | 370.00 | 378.00 | 368.00 | 378.00 | 361.64 | 183 |
| 2025-12-19 | 378.00 | 378.00 | 376.00 | 376.00 | 359.72 | 69 |
| 2025-12-18 | 378.00 | 378.00 | 378.00 | 378.00 | 361.64 | 1 |
| 2025-12-17 | 374.00 | 378.00 | 374.00 | 378.00 | 361.64 | 80 |
| 2025-12-16 | 372.00 | 376.00 | 362.00 | 362.00 | 346.33 | 151 |
| 2025-12-15 | 370.00 | 378.00 | 362.00 | 374.00 | 357.81 | 209 |
| 2025-12-12 | 362.00 | 378.00 | 362.00 | 364.00 | 348.24 | 66 |
| 2025-12-11 | 368.00 | 368.00 | 364.00 | 366.00 | 350.16 | 63 |
| 2025-12-10 | 368.00 | 368.00 | 368.00 | 368.00 | 352.07 | 63 |
| 2025-12-09 | 368.00 | 370.00 | 362.00 | 362.00 | 346.33 | 221 |
| 2025-12-08 | 366.00 | 366.00 | 360.00 | 362.00 | 346.33 | 51 |
| 2025-12-05 | 366.00 | 366.00 | 366.00 | 366.00 | 350.16 | 3 |
| 2025-12-04 | 366.00 | 366.00 | 360.00 | 366.00 | 350.16 | 46 |
| 2025-12-03 | 366.00 | 366.00 | 366.00 | 366.00 | 350.16 | 4 |
| 2025-12-02 | 366.00 | 366.00 | 366.00 | 366.00 | 350.16 | 3 |
| 2025-12-01 | 364.00 | 366.00 | 364.00 | 366.00 | 350.16 | 138 |
| 2025-11-28 | 360.00 | 360.00 | 360.00 | 360.00 | 344.42 | 143 |
| 2025-11-27 | 366.00 | 366.00 | 358.00 | 358.00 | 342.50 | 93 |
| 2025-11-26 | 358.00 | 358.00 | 358.00 | 358.00 | 342.50 | 29 |
| 2025-11-25 | 360.00 | 362.00 | 360.00 | 362.00 | 346.33 | 101 |
| 2025-11-24 | 360.00 | 374.00 | 360.00 | 360.00 | 344.42 | 119 |
| 2025-11-21 | 380.00 | 380.00 | 360.00 | 360.00 | 344.42 | 30 |
| 2025-11-20 | 380.00 | 380.00 | 380.00 | 380.00 | 363.55 | 17 |
| 2025-11-19 | 350.00 | 380.00 | 350.00 | 380.00 | 363.55 | 499 |
| 2025-11-18 | 374.00 | 374.00 | 374.00 | 374.00 | 357.81 | 57 |
| 2025-11-17 | 370.00 | 374.00 | 370.00 | 372.00 | 355.90 | 121 |
| 2025-11-14 | 354.00 | 374.00 | 346.00 | 346.00 | 331.02 | 157 |
| 2025-11-13 | 348.00 | 348.00 | 346.00 | 346.00 | 331.02 | 47 |
| 2025-11-12 | 342.00 | 352.00 | 342.00 | 352.00 | 336.76 | 824 |
| 2025-11-11 | 356.00 | 356.00 | 356.00 | 356.00 | 340.59 | 56 |
| 2025-11-10 | 340.00 | 376.00 | 340.00 | 358.00 | 342.50 | 32 |
| 2025-11-07 | 340.00 | 340.00 | 340.00 | 340.00 | 325.28 | 50 |
| 2025-11-06 | 346.00 | 346.00 | 340.00 | 340.00 | 325.28 | 51 |
| 2025-11-05 | 346.00 | 346.00 | 346.00 | 346.00 | 331.02 | 22 |
| 2025-11-04 | 344.00 | 344.00 | 344.00 | 344.00 | 329.11 | 100 |
| 2025-11-03 | 344.00 | 344.00 | 344.00 | 344.00 | 329.11 | 15 |
| 2025-10-31 | 346.00 | 346.00 | 342.00 | 342.00 | 327.19 | 33 |
| 2025-10-30 | 336.00 | 340.00 | 336.00 | 340.00 | 325.28 | 22 |
| 2025-10-29 | 336.00 | 336.00 | 336.00 | 336.00 | 321.45 | 59 |
| 2025-10-28 | 334.00 | 338.00 | 334.00 | 338.00 | 323.37 | 147 |
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.