Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 545.00 | 560.00 | 545.00 | 560.00 | 538.08 | 352 |
| 2022-09-26 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-23 | 525.00 | 525.00 | 520.00 | 525.00 | 504.45 | 398 |
| 2022-09-22 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-21 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-20 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-19 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-16 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 4 |
| 2022-09-15 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-09-14 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-09-13 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 1 |
| 2022-09-12 | 560.00 | 560.00 | 525.00 | 525.00 | 504.45 | 54 |
| 2022-09-09 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 41 |
| 2022-09-08 | 555.00 | 555.00 | 530.00 | 530.00 | 509.25 | 19 |
| 2022-09-07 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-06 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 0 |
| 2022-09-05 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 102 |
| 2022-09-02 | 535.00 | 535.00 | 535.00 | 535.00 | 514.06 | 0 |
| 2022-09-01 | 535.00 | 535.00 | 535.00 | 535.00 | 514.06 | 0 |
| 2022-08-31 | 535.00 | 535.00 | 535.00 | 535.00 | 514.06 | 1 |
| 2022-08-30 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 12 |
| 2022-08-29 | 535.00 | 535.00 | 535.00 | 535.00 | 514.06 | 35 |
| 2022-08-26 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 1 |
| 2022-08-25 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 0 |
| 2022-08-24 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 0 |
| 2022-08-23 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 0 |
| 2022-08-22 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 0 |
| 2022-08-19 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 1 |
| 2022-08-18 | 545.00 | 545.00 | 535.00 | 535.00 | 514.06 | 160 |
| 2022-08-17 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-08-16 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-08-15 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 19 |
| 2022-08-12 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-08-11 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-08-10 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-08-09 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 12 |
| 2022-08-08 | 525.00 | 530.00 | 525.00 | 530.00 | 509.25 | 13 |
| 2022-08-05 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-08-04 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-08-03 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 100 |
| 2022-08-02 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 90 |
| 2022-08-01 | 530.00 | 555.00 | 530.00 | 555.00 | 533.27 | 195 |
| 2022-07-29 | 555.00 | 560.00 | 530.00 | 560.00 | 538.08 | 107 |
| 2022-07-28 | 555.00 | 555.00 | 555.00 | 555.00 | 533.27 | 12 |
| 2022-07-27 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 369 |
| 2022-07-26 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-25 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-22 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-21 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-20 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-19 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-18 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 0 |
| 2022-07-15 | 565.00 | 565.00 | 550.00 | 550.00 | 528.47 | 15 |
| 2022-07-14 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 8 |
| 2022-07-13 | 550.00 | 550.00 | 550.00 | 550.00 | 528.47 | 82 |
| 2022-07-12 | 525.00 | 525.00 | 525.00 | 525.00 | 504.45 | 1 |
| 2022-07-11 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 1 |
| 2022-07-08 | 530.00 | 530.00 | 530.00 | 530.00 | 509.25 | 377 |
| 2022-07-07 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-07-06 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 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.