Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 478.00 | 478.00 | 478.00 | 478.00 | 469.69 | 2 |
| 2026-01-29 | 478.00 | 478.00 | 478.00 | 478.00 | 469.69 | 10 |
| 2026-01-28 | 488.00 | 488.00 | 488.00 | 488.00 | 479.51 | 0 |
| 2026-01-27 | 488.00 | 488.00 | 488.00 | 488.00 | 479.51 | 0 |
| 2026-01-26 | 488.00 | 488.00 | 488.00 | 488.00 | 479.51 | 0 |
| 2026-01-23 | 488.00 | 488.00 | 488.00 | 488.00 | 479.51 | 0 |
| 2026-01-22 | 488.00 | 488.00 | 488.00 | 488.00 | 479.51 | 16 |
| 2026-01-21 | 466.00 | 466.00 | 466.00 | 466.00 | 457.90 | 1 |
| 2026-01-20 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2026-01-19 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 47 |
| 2026-01-16 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 10 |
| 2026-01-15 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 46 |
| 2026-01-14 | 468.00 | 468.00 | 468.00 | 468.00 | 459.86 | 0 |
| 2026-01-13 | 468.00 | 468.00 | 468.00 | 468.00 | 459.86 | 0 |
| 2026-01-12 | 468.00 | 468.00 | 468.00 | 468.00 | 459.86 | 0 |
| 2026-01-09 | 468.00 | 468.00 | 468.00 | 468.00 | 459.86 | 0 |
| 2026-01-08 | 468.00 | 468.00 | 468.00 | 468.00 | 459.86 | 4 |
| 2026-01-07 | 444.00 | 446.00 | 444.00 | 444.00 | 436.28 | 57 |
| 2026-01-06 | 474.00 | 474.00 | 474.00 | 474.00 | 465.76 | 0 |
| 2026-01-05 | 474.00 | 474.00 | 474.00 | 474.00 | 465.76 | 10 |
| 2026-01-02 | 474.00 | 474.00 | 474.00 | 474.00 | 465.76 | 3 |
| 2025-12-30 | 478.00 | 478.00 | 470.00 | 470.00 | 461.83 | 289 |
| 2025-12-29 | 470.00 | 480.00 | 470.00 | 480.00 | 471.65 | 73 |
| 2025-12-23 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2025-12-22 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 0 |
| 2025-12-19 | 470.00 | 470.00 | 470.00 | 470.00 | 461.83 | 3 |
| 2025-12-18 | 478.00 | 478.00 | 478.00 | 478.00 | 469.69 | 57 |
| 2025-12-17 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-16 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-15 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-12 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-11 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-10 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-09 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-08 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-12-05 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 6 |
| 2025-12-04 | 458.00 | 458.00 | 458.00 | 458.00 | 450.03 | 7 |
| 2025-12-03 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 0 |
| 2025-12-02 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 0 |
| 2025-12-01 | 450.00 | 450.00 | 450.00 | 450.00 | 442.17 | 24 |
| 2025-11-28 | 458.00 | 458.00 | 458.00 | 458.00 | 450.03 | 0 |
| 2025-11-27 | 458.00 | 458.00 | 458.00 | 458.00 | 450.03 | 1 |
| 2025-11-26 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 0 |
| 2025-11-25 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 0 |
| 2025-11-24 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 0 |
| 2025-11-21 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 0 |
| 2025-11-20 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 0 |
| 2025-11-19 | 426.00 | 426.00 | 426.00 | 426.00 | 418.59 | 3 |
| 2025-11-18 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-17 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-14 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-13 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-12 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-11 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-10 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-07 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-06 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-05 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-04 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-11-03 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 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.