Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2024-02-27 | 498.00 | 498.00 | 490.00 | 490.00 | 477.50 | 51 |
| 2024-02-26 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 3 |
| 2024-02-23 | 510.00 | 510.00 | 498.00 | 498.00 | 485.30 | 25 |
| 2024-02-22 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2024-02-21 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 10 |
| 2024-02-20 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 59 |
| 2024-02-19 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2024-02-16 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2024-02-15 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2024-02-14 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 59 |
| 2024-02-13 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 0 |
| 2024-02-12 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 0 |
| 2024-02-09 | 498.00 | 498.00 | 498.00 | 498.00 | 485.30 | 3 |
| 2024-02-08 | 496.00 | 496.00 | 496.00 | 496.00 | 483.35 | 1 |
| 2024-02-07 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-02-06 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-02-05 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-02-02 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 26 |
| 2024-02-01 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2024-01-31 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 34 |
| 2024-01-30 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2024-01-29 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 1 |
| 2024-01-26 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2024-01-25 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 5 |
| 2024-01-24 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 15 |
| 2024-01-23 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 4 |
| 2024-01-22 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2024-01-19 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2024-01-18 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2024-01-17 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2024-01-16 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 25 |
| 2024-01-15 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 4 |
| 2024-01-12 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2024-01-11 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 10 |
| 2024-01-10 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2024-01-09 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2024-01-08 | 500.00 | 550.00 | 500.00 | 550.00 | 535.97 | 19 |
| 2024-01-05 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 2 |
| 2024-01-04 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2024-01-03 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2024-01-02 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-12-29 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-12-28 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-12-27 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 2 |
| 2023-12-22 | 530.00 | 530.00 | 530.00 | 530.00 | 516.48 | 0 |
| 2023-12-21 | 540.00 | 540.00 | 530.00 | 530.00 | 516.48 | 13 |
| 2023-12-20 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-19 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-18 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-15 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 85 |
| 2023-12-14 | 520.00 | 540.00 | 520.00 | 540.00 | 526.23 | 3 |
| 2023-12-13 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-12 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-11 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-08 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-07 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-06 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-12-05 | 505.00 | 540.00 | 505.00 | 540.00 | 526.23 | 55 |
| 2023-12-04 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 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.