Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 27 |
| 2025-10-24 | 342.00 | 342.00 | 340.00 | 340.00 | 325.28 | 67 |
| 2025-10-23 | 336.00 | 336.00 | 336.00 | 336.00 | 321.45 | 5 |
| 2025-10-22 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 37 |
| 2025-10-21 | 336.00 | 336.00 | 332.00 | 332.00 | 317.63 | 225 |
| 2025-10-17 | 332.00 | 332.00 | 332.00 | 332.00 | 317.63 | 39 |
| 2025-10-16 | 338.00 | 342.00 | 332.00 | 332.00 | 317.63 | 192 |
| 2025-10-15 | 332.00 | 338.00 | 330.00 | 338.00 | 323.37 | 102 |
| 2025-10-14 | 336.00 | 336.00 | 336.00 | 336.00 | 321.45 | 53 |
| 2025-10-13 | 338.00 | 338.00 | 338.00 | 338.00 | 323.37 | 75 |
| 2025-10-10 | 340.00 | 340.00 | 340.00 | 340.00 | 325.28 | 10 |
| 2025-10-09 | 340.00 | 340.00 | 334.00 | 340.00 | 325.28 | 11 |
| 2025-10-08 | 334.00 | 338.00 | 330.00 | 338.00 | 323.37 | 131 |
| 2025-10-07 | 344.00 | 344.00 | 328.00 | 340.00 | 325.28 | 81 |
| 2025-10-06 | 346.00 | 346.00 | 344.00 | 344.00 | 329.11 | 52 |
| 2025-10-03 | 334.00 | 336.00 | 334.00 | 336.00 | 321.45 | 33 |
| 2025-10-02 | 336.00 | 338.00 | 336.00 | 336.00 | 321.45 | 16 |
| 2025-10-01 | 344.00 | 344.00 | 336.00 | 336.00 | 321.45 | 406 |
| 2025-09-30 | 338.00 | 340.00 | 338.00 | 340.00 | 325.28 | 57 |
| 2025-09-29 | 338.00 | 338.00 | 336.00 | 336.00 | 321.45 | 33 |
| 2025-09-26 | 340.00 | 340.00 | 340.00 | 340.00 | 325.28 | 7 |
| 2025-09-25 | 334.00 | 342.00 | 334.00 | 340.00 | 325.28 | 179 |
| 2025-09-23 | 348.00 | 348.00 | 336.00 | 336.00 | 321.45 | 42 |
| 2025-09-22 | 340.00 | 348.00 | 336.00 | 336.00 | 321.45 | 256 |
| 2025-09-19 | 336.00 | 338.00 | 336.00 | 338.00 | 323.37 | 178 |
| 2025-09-18 | 342.00 | 342.00 | 334.00 | 334.00 | 319.54 | 171 |
| 2025-09-17 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 40 |
| 2025-09-16 | 328.00 | 334.00 | 328.00 | 334.00 | 319.54 | 62 |
| 2025-09-15 | 328.00 | 328.00 | 326.00 | 328.00 | 313.80 | 205 |
| 2025-09-12 | 328.00 | 328.00 | 328.00 | 328.00 | 313.80 | 319 |
| 2025-09-11 | 330.00 | 334.00 | 330.00 | 334.00 | 319.54 | 37 |
| 2025-09-10 | 330.00 | 336.00 | 330.00 | 336.00 | 321.45 | 6 |
| 2025-09-08 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 3 |
| 2025-09-05 | 332.00 | 334.00 | 328.00 | 334.00 | 319.54 | 311 |
| 2025-09-03 | 340.00 | 340.00 | 338.00 | 338.00 | 323.37 | 4 |
| 2025-09-02 | 346.00 | 346.00 | 340.00 | 340.00 | 325.28 | 314 |
| 2025-09-01 | 346.00 | 348.00 | 326.00 | 340.00 | 325.28 | 278 |
| 2025-08-29 | 340.00 | 346.00 | 336.00 | 336.00 | 321.45 | 323 |
| 2025-08-28 | 334.00 | 346.00 | 334.00 | 346.00 | 331.02 | 3 |
| 2025-08-27 | 346.00 | 346.00 | 346.00 | 346.00 | 331.02 | 67 |
| 2025-08-26 | 342.00 | 342.00 | 342.00 | 342.00 | 327.19 | 3 |
| 2025-08-25 | 340.00 | 342.00 | 330.00 | 342.00 | 327.19 | 218 |
| 2025-08-22 | 340.00 | 342.00 | 326.00 | 330.00 | 315.71 | 464 |
| 2025-08-21 | 330.00 | 340.00 | 330.00 | 334.00 | 319.54 | 111 |
| 2025-08-20 | 332.00 | 340.00 | 332.00 | 340.00 | 325.28 | 244 |
| 2025-08-18 | 322.00 | 322.00 | 322.00 | 322.00 | 308.06 | 1 |
| 2025-08-15 | 324.00 | 324.00 | 324.00 | 324.00 | 309.97 | 99 |
| 2025-08-14 | 330.00 | 330.00 | 326.00 | 326.00 | 311.89 | 176 |
| 2025-08-12 | 338.00 | 338.00 | 324.00 | 336.00 | 321.45 | 106 |
| 2025-08-11 | 332.00 | 332.00 | 332.00 | 332.00 | 317.63 | 16 |
| 2025-08-08 | 332.00 | 332.00 | 330.00 | 330.00 | 315.71 | 202 |
| 2025-08-07 | 340.00 | 340.00 | 334.00 | 334.00 | 319.54 | 2 |
| 2025-08-06 | 338.00 | 338.00 | 338.00 | 338.00 | 323.37 | 30 |
| 2025-08-05 | 336.00 | 336.00 | 336.00 | 336.00 | 321.45 | 58 |
| 2025-08-04 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 45 |
| 2025-08-01 | 334.00 | 334.00 | 330.00 | 330.00 | 315.71 | 103 |
| 2025-07-31 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 7 |
| 2025-07-30 | 332.00 | 332.00 | 330.00 | 330.00 | 315.71 | 96 |
| 2025-07-29 | 330.00 | 332.00 | 330.00 | 332.00 | 317.63 | 161 |
| 2025-07-28 | 322.00 | 334.00 | 322.00 | 334.00 | 319.54 | 88 |
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.