Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5 |
| 2026-07-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2026-07-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 119 |
| 2026-07-22 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 119 |
| 2026-07-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 75 |
| 2026-07-20 | 428.00 | 428.00 | 410.00 | 410.00 | 410.00 | 31 |
| 2026-07-17 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-07-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-07-15 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 7 |
| 2026-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 144 |
| 2026-07-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 144 |
| 2026-07-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 144 |
| 2026-07-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 144 |
| 2026-07-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 144 |
| 2026-07-03 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1 |
| 2026-07-02 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1 |
| 2026-07-01 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1 |
| 2026-06-30 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-06-29 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-06-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 49 |
| 2026-06-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 49 |
| 2026-06-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 49 |
| 2026-06-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 49 |
| 2026-06-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 49 |
| 2026-06-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-06-18 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 0 |
| 2026-06-17 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 0 |
| 2026-06-16 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 49 |
| 2026-06-15 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 0 |
| 2026-06-12 | 460.00 | 460.00 | 460.00 | 460.00 | 452.00 | 1 |
| 2026-06-11 | 430.00 | 430.00 | 428.00 | 428.00 | 420.56 | 30 |
| 2026-06-10 | 460.00 | 462.00 | 428.00 | 448.00 | 440.21 | 110 |
| 2026-06-09 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-06-08 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-06-05 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-06-04 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-06-03 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 15 |
| 2026-06-02 | 430.00 | 430.00 | 426.00 | 426.00 | 418.59 | 6 |
| 2026-06-01 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | 0 |
| 2026-05-29 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | 0 |
| 2026-05-28 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | 49 |
| 2026-05-27 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | 0 |
| 2026-05-26 | 410.00 | 410.00 | 410.00 | 410.00 | 402.87 | 0 |
| 2026-05-22 | 402.00 | 410.00 | 402.00 | 410.00 | 402.87 | 60 |
| 2026-05-21 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-05-20 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-05-19 | 410.00 | 430.00 | 410.00 | 430.00 | 422.52 | 208 |
| 2026-05-18 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 2 |
| 2026-05-15 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2026-05-13 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2026-05-12 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2026-05-11 | 400.00 | 406.00 | 400.00 | 400.00 | 393.04 | 54 |
| 2026-05-08 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2026-05-07 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2026-05-06 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2026-05-05 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2026-05-04 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2026-04-30 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 293 |
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.