Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-10-30 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-10-29 | 412.00 | 412.00 | 412.00 | 412.00 | 404.83 | 0 |
| 2025-10-28 | 424.00 | 424.00 | 412.00 | 412.00 | 404.83 | 31 |
| 2025-10-27 | 470.00 | 478.00 | 468.00 | 468.00 | 459.86 | 34 |
| 2025-10-24 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-23 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-22 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-21 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-20 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-17 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-16 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-15 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-14 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-13 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-10 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 0 |
| 2025-10-09 | 430.00 | 430.00 | 430.00 | 430.00 | 422.52 | 10 |
| 2025-10-08 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-10-07 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-10-06 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-10-03 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-10-02 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-10-01 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-09-30 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-09-29 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-09-26 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-09-25 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-09-24 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-09-23 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 5 |
| 2025-09-22 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 2 |
| 2025-09-19 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-18 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-17 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-16 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-15 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-12 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-11 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-10 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-09 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-08 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-04 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-03 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-02 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-09-01 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-08-29 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-08-28 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-08-27 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-08-26 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 10 |
| 2025-08-25 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 0 |
| 2025-08-22 | 440.00 | 440.00 | 440.00 | 440.00 | 432.35 | 49 |
| 2025-08-21 | 402.00 | 402.00 | 402.00 | 402.00 | 395.01 | 0 |
| 2025-08-20 | 402.00 | 402.00 | 402.00 | 402.00 | 395.01 | 0 |
| 2025-08-19 | 402.00 | 402.00 | 402.00 | 402.00 | 395.01 | 51 |
| 2025-08-18 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 0 |
| 2025-08-15 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 0 |
| 2025-08-14 | 450.00 | 454.00 | 450.00 | 454.00 | 446.10 | 9 |
| 2025-08-13 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 0 |
| 2025-08-12 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 0 |
| 2025-08-11 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 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.