Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2022-01-07 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 22 |
| 2022-01-06 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 1 |
| 2022-01-05 | 620.00 | 620.00 | 620.00 | 620.00 | 585.19 | 0 |
| 2022-01-04 | 590.00 | 620.00 | 590.00 | 620.00 | 585.19 | 47 |
| 2022-01-03 | 620.00 | 620.00 | 620.00 | 620.00 | 585.19 | 100 |
| 2021-12-30 | 615.00 | 615.00 | 615.00 | 615.00 | 580.47 | 29 |
| 2021-12-29 | 615.00 | 615.00 | 615.00 | 615.00 | 580.47 | 100 |
| 2021-12-28 | 615.00 | 615.00 | 615.00 | 615.00 | 580.47 | 4 |
| 2021-12-27 | 610.00 | 615.00 | 610.00 | 610.00 | 575.75 | 58 |
| 2021-12-23 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 0 |
| 2021-12-22 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 0 |
| 2021-12-21 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 0 |
| 2021-12-20 | 625.00 | 625.00 | 585.00 | 585.00 | 552.15 | 26 |
| 2021-12-17 | 620.00 | 620.00 | 620.00 | 620.00 | 585.19 | 1 |
| 2021-12-16 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-12-15 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 3 |
| 2021-12-14 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-12-13 | 605.00 | 605.00 | 600.00 | 600.00 | 566.31 | 30 |
| 2021-12-10 | 605.00 | 605.00 | 605.00 | 605.00 | 571.03 | 2 |
| 2021-12-09 | 580.00 | 605.00 | 580.00 | 605.00 | 571.03 | 82 |
| 2021-12-08 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 0 |
| 2021-12-07 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 263 |
| 2021-12-06 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 0 |
| 2021-12-03 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 22 |
| 2021-12-02 | 580.00 | 580.00 | 560.00 | 560.00 | 528.56 | 194 |
| 2021-12-01 | 580.00 | 580.00 | 570.00 | 570.00 | 537.99 | 32 |
| 2021-11-30 | 585.00 | 585.00 | 575.00 | 575.00 | 542.71 | 37 |
| 2021-11-29 | 585.00 | 590.00 | 585.00 | 590.00 | 556.87 | 2 |
| 2021-11-26 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 6 |
| 2021-11-25 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 0 |
| 2021-11-24 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 0 |
| 2021-11-23 | 585.00 | 585.00 | 585.00 | 585.00 | 552.15 | 3 |
| 2021-11-22 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2021-11-19 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 1 |
| 2021-11-18 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 0 |
| 2021-11-17 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 1 |
| 2021-11-16 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-11-15 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-11-12 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-11-11 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-11-10 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-11-09 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 5 |
| 2021-11-08 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 0 |
| 2021-11-05 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 0 |
| 2021-11-04 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 0 |
| 2021-11-03 | 595.00 | 595.00 | 595.00 | 595.00 | 561.59 | 1 |
| 2021-11-02 | 600.00 | 600.00 | 600.00 | 600.00 | 566.31 | 0 |
| 2021-11-01 | 590.00 | 600.00 | 590.00 | 600.00 | 566.31 | 17 |
| 2021-10-29 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 0 |
| 2021-10-28 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 1 |
| 2021-10-27 | 600.00 | 600.00 | 565.00 | 565.00 | 533.27 | 37 |
| 2021-10-26 | 575.00 | 575.00 | 575.00 | 575.00 | 542.71 | 5 |
| 2021-10-25 | 575.00 | 585.00 | 575.00 | 585.00 | 552.15 | 26 |
| 2021-10-22 | 570.00 | 570.00 | 570.00 | 570.00 | 537.99 | 11 |
| 2021-10-21 | 580.00 | 580.00 | 580.00 | 580.00 | 547.43 | 0 |
| 2021-10-20 | 585.00 | 585.00 | 565.00 | 580.00 | 547.43 | 329 |
← NewerPage 21 of 21 · 1,257 trading days
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.