Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 426.00 | 426.00 | 426.00 | 426.00 | 415.14 | 0 |
| 2024-08-21 | 426.00 | 426.00 | 426.00 | 426.00 | 415.14 | 0 |
| 2024-08-20 | 426.00 | 426.00 | 426.00 | 426.00 | 415.14 | 2 |
| 2024-08-19 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 46 |
| 2024-08-16 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 0 |
| 2024-08-15 | 452.00 | 452.00 | 450.00 | 450.00 | 438.52 | 43 |
| 2024-08-14 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-13 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-12 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-09 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-08 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-07 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-06 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-05 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-02 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-08-01 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-07-31 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-07-30 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-07-29 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 1 |
| 2024-07-26 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 0 |
| 2024-07-25 | 454.00 | 454.00 | 454.00 | 454.00 | 442.42 | 1 |
| 2024-07-24 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 4 |
| 2024-07-23 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 9 |
| 2024-07-22 | 462.00 | 462.00 | 462.00 | 462.00 | 450.22 | 10 |
| 2024-07-19 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 0 |
| 2024-07-18 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 0 |
| 2024-07-17 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 6 |
| 2024-07-16 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 50 |
| 2024-07-15 | 450.00 | 450.00 | 450.00 | 450.00 | 438.52 | 1 |
| 2024-07-12 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 0 |
| 2024-07-11 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 0 |
| 2024-07-10 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 1 |
| 2024-07-09 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 0 |
| 2024-07-08 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 0 |
| 2024-07-05 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 1 |
| 2024-07-04 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-07-03 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-07-02 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-07-01 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-28 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-27 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-26 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-25 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-24 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-21 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-20 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-19 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 3 |
| 2024-06-18 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-17 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-14 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-13 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-12 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-11 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 39 |
| 2024-06-10 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 0 |
| 2024-06-07 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 1 |
| 2024-06-06 | 488.00 | 488.00 | 488.00 | 488.00 | 475.55 | 1 |
| 2024-06-05 | 456.00 | 456.00 | 450.00 | 450.00 | 438.52 | 63 |
| 2024-06-04 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-06-03 | 460.00 | 460.00 | 460.00 | 460.00 | 448.27 | 0 |
| 2024-05-31 | 480.00 | 482.00 | 460.00 | 460.00 | 448.27 | 72 |
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.