Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 4 |
| 2025-07-24 | 332.00 | 332.00 | 332.00 | 332.00 | 317.63 | 10 |
| 2025-07-22 | 334.00 | 334.00 | 322.00 | 322.00 | 308.06 | 36 |
| 2025-07-21 | 322.00 | 322.00 | 322.00 | 322.00 | 308.06 | 1 |
| 2025-07-15 | 320.00 | 334.00 | 320.00 | 334.00 | 319.54 | 19 |
| 2025-07-14 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 10 |
| 2025-07-11 | 324.00 | 334.00 | 324.00 | 334.00 | 319.54 | 45 |
| 2025-07-10 | 322.00 | 322.00 | 322.00 | 322.00 | 308.06 | 37 |
| 2025-07-09 | 338.00 | 338.00 | 338.00 | 338.00 | 323.37 | 2 |
| 2025-07-08 | 322.00 | 326.00 | 316.00 | 326.00 | 311.89 | 38 |
| 2025-07-07 | 322.00 | 322.00 | 322.00 | 322.00 | 308.06 | 22 |
| 2025-07-04 | 322.00 | 322.00 | 322.00 | 322.00 | 308.06 | 5 |
| 2025-07-03 | 318.00 | 322.00 | 318.00 | 322.00 | 308.06 | 20 |
| 2025-07-01 | 326.00 | 326.00 | 326.00 | 326.00 | 311.89 | 11 |
| 2025-06-30 | 328.00 | 328.00 | 318.00 | 318.00 | 304.23 | 124 |
| 2025-06-27 | 316.00 | 320.00 | 316.00 | 320.00 | 306.15 | 28 |
| 2025-06-25 | 326.00 | 328.00 | 326.00 | 328.00 | 313.80 | 17 |
| 2025-06-24 | 326.00 | 326.00 | 326.00 | 326.00 | 311.89 | 3 |
| 2025-06-23 | 316.00 | 316.00 | 316.00 | 316.00 | 302.32 | 39 |
| 2025-06-20 | 326.00 | 326.00 | 320.00 | 320.00 | 306.15 | 4 |
| 2025-06-19 | 328.00 | 328.00 | 328.00 | 328.00 | 313.80 | 23 |
| 2025-06-18 | 328.00 | 328.00 | 328.00 | 328.00 | 313.80 | 27 |
| 2025-06-17 | 332.00 | 332.00 | 330.00 | 330.00 | 315.71 | 4 |
| 2025-06-16 | 326.00 | 326.00 | 326.00 | 326.00 | 311.89 | 2 |
| 2025-06-13 | 316.00 | 328.00 | 316.00 | 326.00 | 311.89 | 313 |
| 2025-06-12 | 320.00 | 328.00 | 316.00 | 328.00 | 313.80 | 36 |
| 2025-06-10 | 328.00 | 328.00 | 328.00 | 328.00 | 313.80 | 102 |
| 2025-06-06 | 330.00 | 330.00 | 328.00 | 328.00 | 313.80 | 24 |
| 2025-06-04 | 330.00 | 330.00 | 330.00 | 330.00 | 315.71 | 20 |
| 2025-06-03 | 328.00 | 328.00 | 328.00 | 328.00 | 313.80 | 2 |
| 2025-06-02 | 330.00 | 330.00 | 328.00 | 328.00 | 313.80 | 142 |
| 2025-05-28 | 324.00 | 328.00 | 324.00 | 328.00 | 313.80 | 633 |
| 2025-05-26 | 314.00 | 324.00 | 314.00 | 324.00 | 309.97 | 3 |
| 2025-05-23 | 324.00 | 324.00 | 324.00 | 324.00 | 309.97 | 38 |
| 2025-05-21 | 328.00 | 328.00 | 324.00 | 324.00 | 309.97 | 140 |
| 2025-05-20 | 324.00 | 324.00 | 324.00 | 324.00 | 309.97 | 15 |
| 2025-05-19 | 328.00 | 328.00 | 328.00 | 328.00 | 313.80 | 48 |
| 2025-05-16 | 324.00 | 324.00 | 324.00 | 324.00 | 309.97 | 1,505 |
| 2025-05-15 | 320.00 | 320.00 | 320.00 | 320.00 | 306.15 | 8 |
| 2025-05-14 | 318.00 | 328.00 | 318.00 | 328.00 | 313.80 | 135 |
| 2025-05-13 | 332.00 | 332.00 | 324.00 | 324.00 | 309.97 | 1,647 |
| 2025-05-12 | 326.00 | 328.00 | 324.00 | 328.00 | 313.80 | 1,553 |
| 2025-05-09 | 324.00 | 324.00 | 324.00 | 324.00 | 309.97 | 107 |
| 2025-05-07 | 324.00 | 324.00 | 320.00 | 320.00 | 306.15 | 28 |
| 2025-05-05 | 325.90 | 325.90 | 325.90 | 325.90 | 311.79 | 2 |
| 2025-05-02 | 327.50 | 327.50 | 311.05 | 326.90 | 312.75 | 71 |
| 2025-05-01 | 329.70 | 329.70 | 329.70 | 329.70 | 315.43 | 1 |
| 2025-04-30 | 329.70 | 329.70 | 309.00 | 326.80 | 312.65 | 7 |
| 2025-04-29 | 329.75 | 329.75 | 329.75 | 329.75 | 315.48 | 3 |
| 2025-04-28 | 334.00 | 334.00 | 334.00 | 334.00 | 319.54 | 1 |
| 2025-04-25 | 323.90 | 323.90 | 323.90 | 323.90 | 309.88 | 36 |
| 2025-04-23 | 339.95 | 339.95 | 339.70 | 339.70 | 324.99 | 10 |
| 2025-04-22 | 320.05 | 320.05 | 310.00 | 310.00 | 296.58 | 223 |
| 2025-04-16 | 335.00 | 335.00 | 305.05 | 323.05 | 309.07 | 194 |
| 2025-04-15 | 340.00 | 340.00 | 339.65 | 340.00 | 325.28 | 25 |
| 2025-04-14 | 343.95 | 343.95 | 343.65 | 343.65 | 328.77 | 15 |
| 2025-04-11 | 305.05 | 345.00 | 305.00 | 316.05 | 302.37 | 993 |
| 2025-04-10 | 359.95 | 359.95 | 345.60 | 345.60 | 311.50 | 3 |
| 2025-04-09 | 347.05 | 353.55 | 346.00 | 346.00 | 311.87 | 1,155 |
| 2025-04-08 | 349.00 | 375.00 | 332.50 | 360.00 | 324.48 | 335 |
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.