Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-19 | 560.00 | 595.00 | 560.00 | 595.00 | 571.71 | 14 |
| 2022-12-16 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 1 |
| 2022-12-15 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 3 |
| 2022-12-14 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-13 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-12 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-09 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-08 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 5 |
| 2022-12-07 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-06 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-05 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-12-02 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 5 |
| 2022-12-01 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 2 |
| 2022-11-30 | 580.00 | 580.00 | 580.00 | 580.00 | 557.30 | 0 |
| 2022-11-29 | 550.00 | 590.00 | 550.00 | 580.00 | 557.30 | 22 |
| 2022-11-28 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-25 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-24 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-23 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-22 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-21 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-18 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-17 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-11-16 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 9 |
| 2022-11-15 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 3 |
| 2022-11-14 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-11-11 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-11-10 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 31 |
| 2022-11-09 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-11-08 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-11-07 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 0 |
| 2022-11-04 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 5 |
| 2022-11-03 | 595.00 | 595.00 | 595.00 | 595.00 | 571.71 | 1 |
| 2022-11-02 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 3 |
| 2022-11-01 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-31 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-28 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-27 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-26 | 545.00 | 560.00 | 545.00 | 560.00 | 538.08 | 250 |
| 2022-10-25 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-24 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-21 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-20 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-19 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-18 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-17 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 10 |
| 2022-10-14 | 535.00 | 535.00 | 535.00 | 535.00 | 514.06 | 0 |
| 2022-10-13 | 535.00 | 535.00 | 535.00 | 535.00 | 514.06 | 33 |
| 2022-10-12 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-11 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-10 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-07 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-10-06 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 10 |
| 2022-10-05 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-04 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-10-03 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-09-30 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-09-29 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-09-28 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 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.