Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-07-04 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-07-01 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-06-30 | 560.00 | 560.00 | 560.00 | 560.00 | 538.08 | 0 |
| 2022-06-29 | 555.00 | 560.00 | 555.00 | 560.00 | 538.08 | 77 |
| 2022-06-28 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 0 |
| 2022-06-27 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 0 |
| 2022-06-24 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 0 |
| 2022-06-23 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 0 |
| 2022-06-22 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 0 |
| 2022-06-21 | 570.00 | 570.00 | 570.00 | 570.00 | 547.69 | 18 |
| 2022-06-20 | 545.00 | 545.00 | 545.00 | 545.00 | 523.67 | 0 |
| 2022-06-17 | 540.00 | 545.00 | 540.00 | 545.00 | 523.67 | 132 |
| 2022-06-16 | 545.00 | 545.00 | 545.00 | 545.00 | 523.67 | 0 |
| 2022-06-15 | 545.00 | 545.00 | 545.00 | 545.00 | 523.67 | 49 |
| 2022-06-14 | 545.00 | 545.00 | 545.00 | 545.00 | 523.67 | 0 |
| 2022-06-13 | 570.00 | 570.00 | 545.00 | 545.00 | 523.67 | 253 |
| 2022-06-10 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 0 |
| 2022-06-09 | 540.00 | 540.00 | 540.00 | 540.00 | 518.86 | 3 |
| 2022-06-08 | 565.00 | 565.00 | 565.00 | 565.00 | 542.88 | 0 |
| 2022-06-07 | 575.00 | 575.00 | 565.00 | 565.00 | 533.27 | 47 |
| 2022-06-03 | 540.00 | 555.00 | 530.00 | 530.00 | 500.24 | 96 |
| 2022-06-02 | 540.00 | 540.00 | 540.00 | 540.00 | 509.68 | 64 |
| 2022-06-01 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-31 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-30 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-27 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-25 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 10 |
| 2022-05-24 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-23 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-20 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-19 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-18 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 0 |
| 2022-05-16 | 550.00 | 550.00 | 550.00 | 550.00 | 519.12 | 15 |
| 2022-05-13 | 540.00 | 540.00 | 540.00 | 540.00 | 509.68 | 1 |
| 2022-05-12 | 550.00 | 550.00 | 540.00 | 540.00 | 509.68 | 151 |
| 2022-05-11 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 0 |
| 2022-05-10 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 1 |
| 2022-05-09 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 0 |
| 2022-05-06 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 0 |
| 2022-05-05 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 0 |
| 2022-05-04 | 555.00 | 565.00 | 555.00 | 565.00 | 533.27 | 6 |
| 2022-05-03 | 545.00 | 545.00 | 545.00 | 545.00 | 514.40 | 0 |
| 2022-05-02 | 540.00 | 580.00 | 540.00 | 545.00 | 514.40 | 169 |
| 2022-04-29 | 540.00 | 540.00 | 540.00 | 540.00 | 509.68 | 9 |
| 2022-04-28 | 560.00 | 560.00 | 540.00 | 550.00 | 519.12 | 105 |
| 2022-04-27 | 585.00 | 585.00 | 540.00 | 550.00 | 519.12 | 320 |
| 2022-04-26 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 2 |
| 2022-04-25 | 590.00 | 590.00 | 580.00 | 580.00 | 547.43 | 21 |
| 2022-04-22 | 565.00 | 565.00 | 565.00 | 565.00 | 533.27 | 40 |
| 2022-04-21 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 1 |
| 2022-04-20 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 0 |
| 2022-04-19 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 1 |
| 2022-04-13 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-12 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-11 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-08 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-07 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-04-06 | 590.00 | 590.00 | 580.00 | 580.00 | 547.43 | 81 |
| 2022-04-05 | 590.00 | 590.00 | 590.00 | 590.00 | 556.87 | 3 |
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.