Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2023-09-07 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 0 |
| 2023-09-06 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 18 |
| 2023-09-05 | 540.00 | 540.00 | 540.00 | 540.00 | 526.23 | 46 |
| 2023-09-04 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 0 |
| 2023-09-01 | 550.00 | 550.00 | 550.00 | 550.00 | 535.97 | 12 |
| 2023-08-31 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 50 |
| 2023-08-30 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 2 |
| 2023-08-29 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-08-28 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-08-24 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 0 |
| 2023-08-23 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 2 |
| 2023-08-22 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 20 |
| 2023-08-21 | 510.00 | 510.00 | 510.00 | 510.00 | 496.99 | 16 |
| 2023-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 492.12 | 55 |
| 2023-08-17 | 525.00 | 525.00 | 525.00 | 525.00 | 511.61 | 100 |
| 2023-08-16 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-15 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-14 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-11 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-10 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-09 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-08 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-07 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-04 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-03 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-02 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-08-01 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 0 |
| 2023-07-31 | 520.00 | 520.00 | 520.00 | 520.00 | 506.74 | 56 |
| 2023-07-28 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2023-07-27 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2023-07-26 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2023-07-25 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 0 |
| 2023-07-24 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 3 |
| 2023-07-21 | 490.00 | 490.00 | 490.00 | 490.00 | 477.50 | 1 |
| 2023-07-20 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2023-07-19 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2023-07-18 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2023-07-17 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2023-07-14 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2023-07-13 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 0 |
| 2023-07-12 | 482.00 | 482.00 | 482.00 | 482.00 | 469.71 | 3 |
| 2023-07-11 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2023-07-10 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2023-07-07 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2023-07-06 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 0 |
| 2023-07-05 | 480.00 | 480.00 | 480.00 | 480.00 | 467.76 | 1 |
| 2023-07-04 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-07-03 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 0 |
| 2023-06-30 | 515.00 | 515.00 | 515.00 | 515.00 | 501.87 | 78 |
| 2023-06-29 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 2 |
| 2023-06-28 | 500.00 | 500.00 | 500.00 | 500.00 | 487.25 | 1 |
| 2023-06-27 | 500.00 | 500.00 | 500.00 | 500.00 | 480.43 | 0 |
| 2023-06-26 | 500.00 | 500.00 | 500.00 | 500.00 | 480.43 | 0 |
| 2023-06-23 | 500.00 | 500.00 | 500.00 | 500.00 | 480.43 | 0 |
| 2023-06-22 | 500.00 | 500.00 | 500.00 | 500.00 | 480.43 | 2 |
| 2023-06-21 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-20 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-19 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 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.