Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2024-05-29 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2024-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2024-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 26 |
| 2024-05-24 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2024-05-23 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2024-05-22 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2024-05-21 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 1 |
| 2024-05-16 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 1 |
| 2024-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 50 |
| 2024-05-14 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2024-05-13 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2024-05-10 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2024-05-08 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 1 |
| 2024-05-07 | 470.00 | 470.00 | 470.00 | 470.00 | 458.01 | 0 |
| 2024-05-06 | 470.00 | 470.00 | 470.00 | 470.00 | 458.01 | 2 |
| 2024-05-03 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2024-05-02 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2024-04-30 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 3 |
| 2024-04-29 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2024-04-26 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 16 |
| 2024-04-25 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2024-04-24 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2024-04-23 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2024-04-22 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2024-04-19 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2024-04-18 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 1 |
| 2024-04-17 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 5 |
| 2024-04-16 | 510.00 | 515.00 | 510.00 | 515.00 | 501.87 | 101 |
| 2024-04-15 | 490.00 | 510.00 | 490.00 | 510.00 | 496.99 | 200 |
| 2024-04-12 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-11 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-10 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-09 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-08 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-05 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-04 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 0 |
| 2024-04-03 | 474.00 | 474.00 | 474.00 | 474.00 | 461.91 | 3 |
| 2024-04-02 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 1 |
| 2024-03-27 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-26 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-25 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-22 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-21 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-20 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-19 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-18 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-15 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-14 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-13 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-12 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-11 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-03-08 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 3 |
| 2024-03-07 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 28 |
| 2024-03-06 | 464.00 | 464.00 | 464.00 | 464.00 | 452.17 | 0 |
| 2024-03-05 | 464.00 | 464.00 | 464.00 | 464.00 | 452.17 | 0 |
| 2024-03-04 | 464.00 | 464.00 | 464.00 | 464.00 | 452.17 | 0 |
| 2024-03-01 | 464.00 | 464.00 | 464.00 | 464.00 | 452.17 | 5 |
| 2024-02-29 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2024-02-28 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
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.