Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 454.00 | 454.00 | 454.00 | 454.00 | 446.10 | 13 |
| 2025-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-08-06 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 38 |
| 2025-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-08-04 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-08-01 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 27 |
| 2025-07-31 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-30 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-29 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-28 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-25 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-24 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-23 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 0 |
| 2025-07-22 | 400.00 | 400.00 | 400.00 | 400.00 | 393.04 | 3 |
| 2025-07-21 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-07-18 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-07-17 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-07-16 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-07-15 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-07-14 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 305 |
| 2025-07-11 | 428.00 | 428.00 | 428.00 | 428.00 | 420.56 | 0 |
| 2025-07-10 | 424.00 | 428.00 | 424.00 | 428.00 | 420.56 | 415 |
| 2025-07-09 | 418.00 | 418.00 | 418.00 | 418.00 | 410.73 | 0 |
| 2025-07-08 | 418.00 | 418.00 | 418.00 | 418.00 | 410.73 | 490 |
| 2025-07-07 | 408.00 | 408.00 | 408.00 | 408.00 | 400.90 | 0 |
| 2025-07-04 | 406.00 | 408.00 | 406.00 | 408.00 | 400.90 | 250 |
| 2025-07-03 | 402.00 | 402.00 | 392.00 | 392.00 | 385.18 | 507 |
| 2025-07-02 | 392.00 | 392.00 | 392.00 | 392.00 | 385.18 | 1 |
| 2025-07-01 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-30 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-27 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-26 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-25 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-24 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-23 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-20 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-19 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-18 | 424.00 | 424.00 | 424.00 | 424.00 | 416.63 | 0 |
| 2025-06-17 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 46 |
| 2025-06-16 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-13 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-12 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-11 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 12 |
| 2025-06-10 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-06 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-05 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-04 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-03 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 0 |
| 2025-06-02 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 5 |
| 2025-05-30 | 424.00 | 424.00 | 424.00 | 424.00 | 413.19 | 3 |
| 2025-05-28 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 5 |
| 2025-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 380.05 | 177 |
| 2025-05-26 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-05-23 | 400.00 | 400.00 | 398.00 | 400.00 | 389.80 | 829 |
| 2025-05-22 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 1 |
| 2025-05-21 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-20 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-19 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-16 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-15 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 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.