Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 280.00 | 286.00 | 280.00 | 286.00 | 257.78 | 94 |
| 2024-12-16 | 282.00 | 286.00 | 282.00 | 284.00 | 255.98 | 303 |
| 2024-12-13 | 286.00 | 286.00 | 284.00 | 286.00 | 257.78 | 329 |
| 2024-12-12 | 286.00 | 286.00 | 284.00 | 284.00 | 255.98 | 127 |
| 2024-12-11 | 296.00 | 296.00 | 286.00 | 286.00 | 257.78 | 40 |
| 2024-12-10 | 286.00 | 292.00 | 286.00 | 292.00 | 263.19 | 16 |
| 2024-12-09 | 282.00 | 282.00 | 282.00 | 282.00 | 254.18 | 1 |
| 2024-12-05 | 280.00 | 286.00 | 280.00 | 286.00 | 257.78 | 107 |
| 2024-12-04 | 284.00 | 284.00 | 284.00 | 284.00 | 255.98 | 81 |
| 2024-12-03 | 286.00 | 286.00 | 286.00 | 286.00 | 257.78 | 49 |
| 2024-12-02 | 296.00 | 296.00 | 296.00 | 296.00 | 266.80 | 2 |
| 2024-11-26 | 286.00 | 300.00 | 286.00 | 300.00 | 270.40 | 70 |
| 2024-11-22 | 282.00 | 282.00 | 282.00 | 282.00 | 254.18 | 7 |
| 2024-11-21 | 286.00 | 286.00 | 284.00 | 284.00 | 255.98 | 30 |
| 2024-11-15 | 300.00 | 300.00 | 290.00 | 290.00 | 261.39 | 117 |
| 2024-11-14 | 300.00 | 300.00 | 300.00 | 300.00 | 270.40 | 6 |
| 2024-11-12 | 284.00 | 294.00 | 282.00 | 294.00 | 265.00 | 53 |
| 2024-11-11 | 290.00 | 290.00 | 288.00 | 288.00 | 259.59 | 50 |
| 2024-11-08 | 284.00 | 304.00 | 282.00 | 284.00 | 255.98 | 40 |
| 2024-11-07 | 284.00 | 284.00 | 284.00 | 284.00 | 255.98 | 56 |
| 2024-11-06 | 306.00 | 308.00 | 286.00 | 286.00 | 257.78 | 205 |
| 2024-11-05 | 298.00 | 306.00 | 298.00 | 306.00 | 275.81 | 118 |
| 2024-11-04 | 288.00 | 288.00 | 288.00 | 288.00 | 259.59 | 24 |
| 2024-11-01 | 280.00 | 282.00 | 280.00 | 280.00 | 252.38 | 156 |
| 2024-10-31 | 288.00 | 288.00 | 286.00 | 286.00 | 257.78 | 40 |
| 2024-10-30 | 296.00 | 296.00 | 294.00 | 294.00 | 265.00 | 31 |
| 2024-10-28 | 310.00 | 310.00 | 294.00 | 294.00 | 265.00 | 61 |
| 2024-10-25 | 298.00 | 298.00 | 298.00 | 298.00 | 268.60 | 1 |
| 2024-10-24 | 296.00 | 310.00 | 296.00 | 298.00 | 268.60 | 70 |
| 2024-10-23 | 298.00 | 300.00 | 298.00 | 300.00 | 270.40 | 89 |
| 2024-10-18 | 306.00 | 308.00 | 306.00 | 308.00 | 277.61 | 60 |
| 2024-10-17 | 300.00 | 302.00 | 300.00 | 302.00 | 272.21 | 2 |
| 2024-10-16 | 300.00 | 300.00 | 300.00 | 300.00 | 270.40 | 2 |
| 2024-10-15 | 308.00 | 308.00 | 308.00 | 308.00 | 277.61 | 3 |
| 2024-10-10 | 306.00 | 306.00 | 306.00 | 306.00 | 275.81 | 2 |
| 2024-10-09 | 296.00 | 306.00 | 296.00 | 306.00 | 275.81 | 32 |
| 2024-10-08 | 314.00 | 314.00 | 302.00 | 302.00 | 272.21 | 86 |
| 2024-10-07 | 296.00 | 296.00 | 296.00 | 296.00 | 266.80 | 2 |
| 2024-10-04 | 296.00 | 296.00 | 296.00 | 296.00 | 266.80 | 57 |
| 2024-10-02 | 312.00 | 312.00 | 310.00 | 310.00 | 279.42 | 5 |
| 2024-10-01 | 308.00 | 310.00 | 308.00 | 310.00 | 279.42 | 128 |
| 2024-09-30 | 302.00 | 302.00 | 290.00 | 294.00 | 265.00 | 372 |
| 2024-09-26 | 302.00 | 302.00 | 300.00 | 300.00 | 270.40 | 86 |
| 2024-09-24 | 302.00 | 302.00 | 300.00 | 300.00 | 270.40 | 39 |
| 2024-09-23 | 302.00 | 312.00 | 302.00 | 312.00 | 281.22 | 61 |
| 2024-09-20 | 320.00 | 320.00 | 320.00 | 320.00 | 288.43 | 1 |
| 2024-09-16 | 308.00 | 314.00 | 308.00 | 314.00 | 283.02 | 30 |
| 2024-09-13 | 298.00 | 298.00 | 298.00 | 298.00 | 268.60 | 2 |
| 2024-09-12 | 298.00 | 298.00 | 298.00 | 298.00 | 268.60 | 59 |
| 2024-09-10 | 310.00 | 310.00 | 310.00 | 310.00 | 279.42 | 280 |
| 2024-09-09 | 314.00 | 314.00 | 310.00 | 310.00 | 279.42 | 169 |
| 2024-09-06 | 314.00 | 314.00 | 314.00 | 314.00 | 283.02 | 19 |
| 2024-09-04 | 306.00 | 316.00 | 306.00 | 308.00 | 277.61 | 169 |
| 2024-08-30 | 304.00 | 306.00 | 304.00 | 304.00 | 274.01 | 52 |
| 2024-08-29 | 300.00 | 300.00 | 300.00 | 300.00 | 270.40 | 2 |
| 2024-08-28 | 298.00 | 300.00 | 298.00 | 300.00 | 270.40 | 104 |
| 2024-08-23 | 292.00 | 292.00 | 292.00 | 292.00 | 263.19 | 1 |
| 2024-08-22 | 306.00 | 306.00 | 296.00 | 296.00 | 266.80 | 98 |
| 2024-08-21 | 294.00 | 302.00 | 294.00 | 302.00 | 272.21 | 11 |
| 2024-08-20 | 304.00 | 304.00 | 300.00 | 300.00 | 270.40 | 150 |
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.