Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 0 |
| 2023-11-30 | 535.00 | 540.00 | 535.00 | 540.00 | 526.23 | 98 |
| 2023-11-29 | 500.00 | 530.00 | 500.00 | 530.00 | 516.48 | 38 |
| 2023-11-28 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2023-11-27 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2023-11-24 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2023-11-23 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2023-11-22 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2023-11-21 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 0 |
| 2023-11-20 | 545.00 | 545.00 | 545.00 | 545.00 | 531.10 | 1 |
| 2023-11-17 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-11-16 | 540.00 | 540.00 | 520.00 | 520.00 | 506.74 | 55 |
| 2023-11-15 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-14 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-13 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-10 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 10 |
| 2023-11-09 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-08 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-07 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-06 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-03 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-02 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-11-01 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 1 |
| 2023-10-31 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 0 |
| 2023-10-30 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 10 |
| 2023-10-27 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-10-26 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-10-25 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 1 |
| 2023-10-24 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-10-23 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 20 |
| 2023-10-20 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-10-19 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-10-18 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 0 |
| 2023-10-17 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 1 |
| 2023-10-16 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-10-13 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-10-12 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-10-11 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-10-10 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 1 |
| 2023-10-09 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 13 |
| 2023-10-06 | 545.00 | 545.00 | 505.00 | 505.00 | 492.12 | 59 |
| 2023-10-05 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-10-04 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-10-03 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-10-02 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-09-29 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 1 |
| 2023-09-28 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-09-27 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 3 |
| 2023-09-26 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-09-25 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-09-22 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 5 |
| 2023-09-21 | 520.00 | 520.00 | 510.00 | 510.00 | 496.99 | 61 |
| 2023-09-20 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-09-19 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 1 |
| 2023-09-18 | 540.00 | 545.00 | 540.00 | 545.00 | 531.10 | 13 |
| 2023-09-15 | 525.00 | 550.00 | 525.00 | 535.00 | 521.36 | 16 |
| 2023-09-14 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2023-09-13 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2023-09-12 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2023-09-11 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 3 |
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.