Gyldendal A/S (CPH:GYLD.A)
Denmark · Delayed Price · Currency is DKK 1,560.00
-30.00 (-1.89%)
At close: Nov 14, 2025
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.89% | 1 |
| Nov 6, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 9 |
| Nov 4, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 1 |
| Oct 31, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4.61% | 2 |
| Oct 30, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.40% | 5 |
| Oct 29, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 6 |
| Oct 28, 2025 | 1,500.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,590.00 | 1.27% | 13 |
| Oct 27, 2025 | 1,510.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | -1.88% | 12 |
| Oct 24, 2025 | 1,510.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1.27% | 9 |
| Oct 23, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,580.00 | -0.63% | 20 |
| Oct 22, 2025 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | 6.00% | 12 |
| Oct 21, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 17 |
| Oct 20, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 4 |
| Oct 16, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 4.76% | 17 |
| Oct 15, 2025 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | -18.33% | 325 |
| Oct 14, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13.92% | 3 |
| Oct 10, 2025 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,580.00 | 5.33% | 11 |
| Oct 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.67% | 10 |
| Oct 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 2 |
| Oct 6, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 8 |
| Oct 3, 2025 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -11.24% | 6 |
| Oct 2, 2025 | 1,480.00 | 1,690.00 | 1,470.00 | 1,690.00 | 1,690.00 | - | 347 |
| Sep 29, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -3.43% | 5 |
| Sep 26, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.37% | 2 |
| Sep 25, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 24.49% | 3 |
| Sep 24, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 27 |
| Sep 22, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.92% | 5 |
| Sep 15, 2025 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 340 |
| Sep 12, 2025 | 1,900.00 | 1,900.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 40 |
| Sep 11, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.65% | 4 |
| Aug 28, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 30 |
| Aug 5, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.65% | 10 |
| Jul 29, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 272 |
| Jul 28, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -8.93% | 1 |
| Jul 24, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 1 |
| Jul 21, 2025 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 15 |
| Jul 17, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -11.05% | 1 |
| Jul 14, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 13.10% | 1 |
| Jul 11, 2025 | 1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | 11.26% | 6 |
| Jul 9, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.58% | 1 |
| Jul 3, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 65 |
| Jun 30, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | 3 |
| Jun 26, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 43 |
| Jun 25, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.27% | 2 |
| Jun 23, 2025 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 3 |
| Jun 20, 2025 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 10 |
| Jun 18, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -12.64% | 1 |
| Jun 16, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.15% | 3 |
| Jun 13, 2025 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.06% | 12 |
| Jun 12, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 18.99% | 5 |