Gyldendal A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 310.00 | 310.00 | 310.00 | 310.00 | 279.42 | 34 |
| 2024-08-16 | 312.00 | 312.00 | 304.00 | 310.00 | 279.42 | 75 |
| 2024-08-15 | 310.00 | 312.00 | 304.00 | 312.00 | 281.22 | 56 |
| 2024-08-14 | 308.00 | 310.00 | 300.00 | 310.00 | 279.42 | 149 |
| 2024-08-09 | 318.00 | 318.00 | 310.00 | 310.00 | 279.42 | 192 |
| 2024-08-08 | 312.00 | 312.00 | 310.00 | 310.00 | 279.42 | 160 |
| 2024-08-07 | 324.00 | 324.00 | 304.00 | 304.00 | 274.01 | 304 |
| 2024-08-05 | 320.00 | 340.00 | 320.00 | 324.00 | 292.04 | 72 |
| 2024-08-01 | 320.00 | 320.00 | 320.00 | 320.00 | 288.43 | 5 |
| 2024-07-31 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 9 |
| 2024-07-29 | 336.00 | 338.00 | 330.00 | 332.00 | 299.25 | 60 |
| 2024-07-26 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 1 |
| 2024-07-25 | 326.00 | 326.00 | 326.00 | 326.00 | 293.84 | 104 |
| 2024-07-23 | 328.00 | 328.00 | 326.00 | 326.00 | 293.84 | 115 |
| 2024-07-22 | 338.00 | 340.00 | 324.00 | 326.00 | 293.84 | 214 |
| 2024-07-16 | 332.00 | 332.00 | 332.00 | 332.00 | 299.25 | 224 |
| 2024-07-10 | 336.00 | 336.00 | 322.00 | 322.00 | 290.23 | 43 |
| 2024-07-09 | 320.00 | 320.00 | 320.00 | 320.00 | 288.43 | 1 |
| 2024-07-08 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 1 |
| 2024-07-05 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 2 |
| 2024-07-01 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 10 |
| 2024-06-28 | 340.00 | 340.00 | 340.00 | 340.00 | 306.46 | 1 |
| 2024-06-27 | 326.00 | 326.00 | 326.00 | 326.00 | 293.84 | 10 |
| 2024-06-25 | 322.00 | 322.00 | 322.00 | 322.00 | 290.23 | 25 |
| 2024-06-24 | 324.00 | 324.00 | 322.00 | 322.00 | 290.23 | 36 |
| 2024-06-21 | 326.00 | 326.00 | 326.00 | 326.00 | 293.84 | 27 |
| 2024-06-20 | 326.00 | 326.00 | 326.00 | 326.00 | 293.84 | 56 |
| 2024-06-19 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 3 |
| 2024-06-17 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 10 |
| 2024-06-13 | 342.00 | 342.00 | 340.00 | 340.00 | 306.46 | 57 |
| 2024-06-12 | 330.00 | 330.00 | 322.00 | 330.00 | 297.44 | 147 |
| 2024-06-11 | 338.00 | 338.00 | 338.00 | 338.00 | 304.65 | 202 |
| 2024-06-07 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 61 |
| 2024-06-06 | 342.00 | 342.00 | 328.00 | 342.00 | 308.26 | 59 |
| 2024-06-04 | 330.00 | 342.00 | 326.00 | 342.00 | 308.26 | 26 |
| 2024-06-03 | 340.00 | 342.00 | 340.00 | 342.00 | 308.26 | 101 |
| 2024-05-31 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 155 |
| 2024-05-29 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 30 |
| 2024-05-28 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 2 |
| 2024-05-24 | 328.00 | 334.00 | 322.00 | 334.00 | 301.05 | 87 |
| 2024-05-23 | 336.00 | 336.00 | 328.00 | 336.00 | 302.85 | 23 |
| 2024-05-17 | 340.00 | 340.00 | 336.00 | 336.00 | 302.85 | 4 |
| 2024-05-16 | 334.00 | 334.00 | 334.00 | 334.00 | 301.05 | 15 |
| 2024-05-15 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 10 |
| 2024-05-14 | 336.00 | 336.00 | 336.00 | 336.00 | 302.85 | 3 |
| 2024-05-13 | 328.00 | 336.00 | 328.00 | 336.00 | 302.85 | 79 |
| 2024-05-07 | 326.00 | 328.00 | 326.00 | 328.00 | 295.64 | 90 |
| 2024-05-06 | 320.00 | 320.00 | 318.00 | 320.00 | 288.43 | 33 |
| 2024-04-30 | 326.00 | 328.00 | 320.00 | 328.00 | 295.64 | 95 |
| 2024-04-29 | 320.00 | 320.00 | 320.00 | 320.00 | 288.43 | 5 |
| 2024-04-24 | 320.00 | 320.00 | 318.00 | 318.00 | 286.63 | 50 |
| 2024-04-22 | 320.00 | 320.00 | 320.00 | 320.00 | 288.43 | 374 |
| 2024-04-19 | 318.00 | 318.00 | 318.00 | 318.00 | 286.63 | 178 |
| 2024-04-16 | 320.00 | 320.00 | 318.00 | 318.00 | 286.63 | 119 |
| 2024-04-15 | 320.00 | 322.00 | 318.00 | 322.00 | 290.23 | 13 |
| 2024-04-12 | 326.00 | 326.00 | 322.00 | 322.00 | 290.23 | 101 |
| 2024-04-04 | 328.00 | 334.00 | 320.00 | 320.00 | 288.43 | 154 |
| 2024-04-03 | 324.00 | 338.00 | 318.00 | 320.00 | 288.43 | 235 |
| 2024-04-02 | 332.00 | 332.00 | 326.00 | 326.00 | 293.84 | 40 |
| 2024-03-27 | 330.00 | 342.00 | 330.00 | 330.00 | 297.44 | 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.