Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 6 |
| 2026-10-15 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-10-14 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 6 |
| 2026-10-13 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-10-12 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-10-09 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 84 |
| 2026-10-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 84 |
| 2026-10-07 | 432.00 | 442.00 | 430.00 | 430.00 | 430.00 | 84 |
| 2026-10-06 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 144 |
| 2026-10-05 | 452.00 | 470.00 | 452.00 | 468.00 | 468.00 | 144 |
| 2026-10-02 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 4 |
| 2026-10-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2026-09-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2 |
| 2026-09-29 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 13 |
| 2026-09-28 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 13 |
| 2026-09-25 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 161 |
| 2026-09-24 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 29 |
| 2026-09-23 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 29 |
| 2026-09-22 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3 |
| 2026-09-21 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3 |
| 2026-09-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4 |
| 2026-09-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 23 |
| 2026-09-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 23 |
| 2026-09-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 23 |
| 2026-09-14 | 420.00 | 452.00 | 420.00 | 452.00 | 452.00 | 31 |
| 2026-09-11 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 44 |
| 2026-09-10 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 53 |
| 2026-09-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20 |
| 2026-09-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 78 |
| 2026-09-07 | 452.00 | 452.00 | 430.00 | 430.00 | 430.00 | 78 |
| 2026-09-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 86 |
| 2026-08-31 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 86 |
| 2026-08-28 | 460.00 | 462.00 | 440.00 | 440.00 | 440.00 | 86 |
| 2026-08-27 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 15 |
| 2026-08-26 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 9 |
| 2026-08-25 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-08-24 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 3 |
| 2026-08-21 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 3 |
| 2026-08-20 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 3 |
| 2026-08-19 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 3 |
| 2026-08-18 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 13 |
| 2026-08-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-08-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 66 |
| 2026-08-13 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 66 |
| 2026-08-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 66 |
| 2026-08-11 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-07-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-07-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-07-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-07-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-07-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 8.0000 NOK |
| 2025-06-18 | 3.5000 NOK |
| 2023-06-28 | 7.0000 NOK |
| 2022-06-08 | 10.0000 NOK |
| 2021-06-04 | 10.0000 NOK |
| 2020-06-26 | 7.0000 NOK |
| 2019-06-07 | 7.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.