Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-15 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-14 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-13 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-12 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-09 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-08 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-07 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-06 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-05 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-02 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-06-01 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-31 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-30 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-26 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-25 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-24 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-23 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-22 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-19 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-16 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-15 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-12 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-11 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 0 |
| 2023-05-10 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 1 |
| 2023-05-09 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-05-08 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-05-05 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-05-04 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-05-03 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-05-02 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-04-28 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-04-27 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-04-26 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-04-25 | 500.00 | 525.00 | 500.00 | 525.00 | 504.45 | 252 |
| 2023-04-24 | 530.00 | 530.00 | 478.00 | 480.00 | 461.21 | 59 |
| 2023-04-21 | 520.00 | 520.00 | 520.00 | 520.00 | 499.64 | 0 |
| 2023-04-20 | 525.00 | 525.00 | 520.00 | 520.00 | 499.64 | 30 |
| 2023-04-19 | 560.00 | 560.00 | 525.00 | 525.00 | 504.45 | 48 |
| 2023-04-18 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-04-17 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2023-04-14 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 7 |
| 2023-04-13 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-04-12 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-04-11 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-04-05 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-04-04 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-04-03 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-03-31 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 1 |
| 2023-03-30 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-03-29 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-03-28 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2023-03-27 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 1 |
| 2023-03-24 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 0 |
| 2023-03-23 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 0 |
| 2023-03-22 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 46 |
| 2023-03-21 | 515.00 | 515.00 | 515.00 | 515.00 | 494.84 | 0 |
| 2023-03-20 | 530.00 | 530.00 | 515.00 | 515.00 | 494.84 | 48 |
| 2023-03-17 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 0 |
| 2023-03-16 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 2 |
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.