Gyldendal ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	530.00	530.00	530.00	530.00	509.25	0
2023-03-14	530.00	530.00	530.00	530.00	509.25	1
2023-03-13	530.00	530.00	530.00	530.00	509.25	7
2023-03-10	540.00	540.00	540.00	540.00	518.86	0
2023-03-09	540.00	540.00	540.00	540.00	518.86	0
2023-03-08	540.00	540.00	540.00	540.00	518.86	0
2023-03-07	540.00	540.00	540.00	540.00	518.86	0
2023-03-06	550.00	550.00	540.00	540.00	518.86	5
2023-03-03	550.00	550.00	550.00	550.00	528.47	0
2023-03-02	550.00	550.00	550.00	550.00	528.47	0
2023-03-01	550.00	550.00	550.00	550.00	528.47	5
2023-02-28	540.00	540.00	540.00	540.00	518.86	0
2023-02-27	540.00	540.00	540.00	540.00	518.86	0
2023-02-24	540.00	540.00	540.00	540.00	518.86	0
2023-02-23	540.00	540.00	540.00	540.00	518.86	0
2023-02-22	540.00	540.00	540.00	540.00	518.86	0
2023-02-21	540.00	540.00	540.00	540.00	518.86	0
2023-02-20	540.00	540.00	540.00	540.00	518.86	0
2023-02-17	540.00	540.00	540.00	540.00	518.86	0
2023-02-16	565.00	565.00	540.00	540.00	518.86	33
2023-02-15	570.00	570.00	540.00	540.00	518.86	13
2023-02-14	540.00	540.00	540.00	540.00	518.86	27
2023-02-13	575.00	575.00	575.00	575.00	552.49	0
2023-02-10	575.00	575.00	575.00	575.00	552.49	0
2023-02-09	575.00	575.00	575.00	575.00	552.49	28
2023-02-08	540.00	540.00	540.00	540.00	518.86	10
2023-02-07	560.00	560.00	560.00	560.00	538.08	0
2023-02-06	560.00	560.00	560.00	560.00	538.08	0
2023-02-03	560.00	560.00	560.00	560.00	538.08	90
2023-02-02	570.00	570.00	570.00	570.00	547.69	0
2023-02-01	570.00	570.00	570.00	570.00	547.69	0
2023-01-31	570.00	570.00	570.00	570.00	547.69	23
2023-01-30	585.00	585.00	585.00	585.00	562.10	0
2023-01-27	585.00	585.00	585.00	585.00	562.10	1
2023-01-26	580.00	580.00	580.00	580.00	557.30	0
2023-01-25	580.00	580.00	580.00	580.00	557.30	2
2023-01-24	585.00	585.00	580.00	580.00	557.30	6
2023-01-23	535.00	535.00	535.00	535.00	514.06	0
2023-01-20	535.00	535.00	535.00	535.00	514.06	0
2023-01-19	535.00	535.00	535.00	535.00	514.06	9
2023-01-18	590.00	590.00	590.00	590.00	566.90	3
2023-01-17	585.00	585.00	585.00	585.00	562.10	0
2023-01-16	585.00	585.00	585.00	585.00	562.10	0
2023-01-13	585.00	585.00	585.00	585.00	562.10	0
2023-01-12	535.00	585.00	535.00	585.00	562.10	64
2023-01-11	580.00	580.00	580.00	580.00	557.30	0
2023-01-10	580.00	580.00	580.00	580.00	557.30	1
2023-01-09	590.00	590.00	590.00	590.00	566.90	0
2023-01-06	590.00	590.00	590.00	590.00	566.90	0
2023-01-05	590.00	590.00	590.00	590.00	566.90	0
2023-01-04	590.00	590.00	590.00	590.00	566.90	0
2023-01-03	590.00	590.00	590.00	590.00	566.90	0
2023-01-02	590.00	590.00	590.00	590.00	566.90	0
2022-12-30	590.00	590.00	590.00	590.00	566.90	0
2022-12-29	590.00	590.00	590.00	590.00	566.90	0
2022-12-28	590.00	590.00	590.00	590.00	566.90	0
2022-12-27	590.00	590.00	590.00	590.00	566.90	0
2022-12-23	590.00	590.00	590.00	590.00	566.90	1
2022-12-22	545.00	545.00	545.00	545.00	523.67	0
2022-12-21	545.00	545.00	545.00	545.00	523.67	30

← NewerPage 16 of 22 · 1,261 trading daysOlder →

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.