Gyldendal ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-13 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-12 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-09 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-08 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-07 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-06 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-05 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-05-02 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-30 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-29 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-28 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-25 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-24 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-23 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-22 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-16 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-15 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-14 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 0 |
| 2025-04-11 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 4 |
| 2025-04-10 | 428.00 | 428.00 | 428.00 | 428.00 | 417.08 | 3 |
| 2025-04-09 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2025-04-08 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 53 |
| 2025-04-07 | 362.00 | 362.00 | 360.00 | 360.00 | 350.82 | 3 |
| 2025-04-04 | 350.00 | 350.00 | 350.00 | 350.00 | 341.07 | 87 |
| 2025-04-03 | 448.00 | 448.00 | 448.00 | 448.00 | 436.57 | 0 |
| 2025-04-02 | 448.00 | 448.00 | 448.00 | 448.00 | 436.57 | 0 |
| 2025-04-01 | 446.00 | 448.00 | 446.00 | 448.00 | 436.57 | 6 |
| 2025-03-31 | 378.00 | 450.00 | 378.00 | 450.00 | 438.52 | 297 |
| 2025-03-28 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-27 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-26 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-25 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-24 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-21 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-20 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-19 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 7 |
| 2025-03-18 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-17 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-14 | 382.00 | 382.00 | 380.00 | 380.00 | 370.31 | 40 |
| 2025-03-13 | 382.00 | 382.00 | 382.00 | 382.00 | 372.26 | 0 |
| 2025-03-12 | 382.00 | 382.00 | 382.00 | 382.00 | 372.26 | 0 |
| 2025-03-11 | 382.00 | 382.00 | 382.00 | 382.00 | 372.26 | 24 |
| 2025-03-10 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-07 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-06 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-05 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-04 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-03-03 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-02-28 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 0 |
| 2025-02-27 | 380.00 | 380.00 | 380.00 | 380.00 | 370.31 | 1 |
| 2025-02-26 | 400.00 | 400.00 | 392.00 | 392.00 | 382.00 | 26 |
| 2025-02-25 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 13 |
| 2025-02-24 | 394.00 | 394.00 | 394.00 | 394.00 | 383.95 | 3 |
| 2025-02-21 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2025-02-20 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2025-02-19 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 0 |
| 2025-02-18 | 420.00 | 420.00 | 420.00 | 420.00 | 409.29 | 10 |
| 2025-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 0 |
| 2025-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 389.80 | 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.