Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 20 |
| 2026-04-27 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 0 |
| 2026-04-24 | 430.00 | 430.00 | 426.00 | 426.00 | 418.59 | 207 |
| 2026-04-23 | 440.00 | 440.00 | 430.00 | 430.00 | 422.52 | 30 |
| 2026-04-22 | 446.00 | 446.00 | 446.00 | 446.00 | 438.24 | 0 |
| 2026-04-21 | 446.00 | 446.00 | 446.00 | 446.00 | 438.24 | 14 |
| 2026-04-20 | 432.00 | 432.00 | 432.00 | 432.00 | 424.49 | 0 |
| 2026-04-17 | 432.00 | 432.00 | 432.00 | 432.00 | 424.49 | 15 |
| 2026-04-16 | 462.00 | 462.00 | 462.00 | 462.00 | 453.97 | 0 |
| 2026-04-15 | 462.00 | 462.00 | 462.00 | 462.00 | 453.97 | 0 |
| 2026-04-14 | 462.00 | 462.00 | 462.00 | 462.00 | 453.97 | 82 |
| 2026-04-13 | 458.00 | 458.00 | 454.00 | 454.00 | 446.10 | 11 |
| 2026-04-10 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-04-09 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-04-08 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 24 |
| 2026-04-07 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 19 |
| 2026-04-01 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2026-03-31 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 2 |
| 2026-03-30 | 432.00 | 432.00 | 432.00 | 432.00 | 424.49 | 1 |
| 2026-03-27 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 2 |
| 2026-03-26 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 2 |
| 2026-03-25 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-24 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-23 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-20 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-19 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-18 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-17 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 3 |
| 2026-03-16 | 480.00 | 480.00 | 440.00 | 440.00 | 432.35 | 7 |
| 2026-03-13 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 51 |
| 2026-03-12 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-03-11 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 11 |
| 2026-03-10 | 456.00 | 456.00 | 454.00 | 454.00 | 446.10 | 176 |
| 2026-03-09 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 0 |
| 2026-03-06 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 4 |
| 2026-03-05 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 0 |
| 2026-03-04 | 480.00 | 480.00 | 450.00 | 450.00 | 442.17 | 10 |
| 2026-03-03 | 480.00 | 480.00 | 480.00 | 480.00 | 471.65 | 0 |
| 2026-03-02 | 480.00 | 480.00 | 480.00 | 480.00 | 471.65 | 0 |
| 2026-02-27 | 458.00 | 500.00 | 458.00 | 480.00 | 471.65 | 317 |
| 2026-02-26 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 1 |
| 2026-02-25 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2026-02-24 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2026-02-23 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2026-02-20 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2026-02-19 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2026-02-18 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 2 |
| 2026-02-17 | 472.00 | 472.00 | 472.00 | 472.00 | 463.79 | 0 |
| 2026-02-16 | 474.00 | 474.00 | 472.00 | 472.00 | 463.79 | 25 |
| 2026-02-13 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 1 |
| 2026-02-12 | 448.00 | 450.00 | 448.00 | 450.00 | 442.17 | 56 |
| 2026-02-11 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-02-10 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-02-09 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 7 |
| 2026-02-06 | 450.00 | 450.00 | 446.00 | 446.00 | 438.24 | 190 |
| 2026-02-05 | 448.00 | 448.00 | 448.00 | 448.00 | 440.21 | 0 |
| 2026-02-04 | 448.00 | 448.00 | 448.00 | 448.00 | 440.21 | 1 |
| 2026-02-03 | 474.00 | 474.00 | 444.00 | 444.00 | 436.28 | 21 |
| 2026-02-02 | 478.00 | 478.00 | 478.00 | 478.00 | 469.69 | 0 |
| 2026-01-30 | 478.00 | 478.00 | 478.00 | 478.00 | 469.69 | 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.