Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 338.00
0.00 (0.00%)
Sep 3, 2025, 10:47 AM CET
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 4 |
| Sep 2, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | - | 314 |
| Sep 1, 2025 | 346.00 | 348.00 | 326.00 | 340.00 | 340.00 | 1.19% | 278 |
| Aug 29, 2025 | 340.00 | 346.00 | 336.00 | 336.00 | 336.00 | -2.89% | 323 |
| Aug 28, 2025 | 334.00 | 346.00 | 334.00 | 346.00 | 346.00 | - | 3 |
| Aug 27, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | 67 |
| Aug 26, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 3 |
| Aug 25, 2025 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3.64% | 218 |
| Aug 22, 2025 | 340.00 | 342.00 | 326.00 | 330.00 | 330.00 | -1.20% | 464 |
| Aug 21, 2025 | 330.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.76% | 111 |
| Aug 20, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 5.59% | 244 |
| Aug 19, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 18, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | 1 |
| Aug 15, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | 99 |
| Aug 14, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -2.98% | 176 |
| Aug 13, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Aug 12, 2025 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | 1.20% | 106 |
| Aug 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | 16 |
| Aug 8, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -1.20% | 202 |
| Aug 7, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 2 |
| Aug 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.60% | 30 |
| Aug 5, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.60% | 58 |
| Aug 4, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 45 |
| Aug 1, 2025 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 103 |
| Jul 31, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 7 |
| Jul 30, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 96 |
| Jul 29, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | -0.60% | 161 |
| Jul 28, 2025 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | - | 88 |
| Jul 25, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | 4 |
| Jul 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 3.11% | 10 |
| Jul 23, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Jul 22, 2025 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | - | 36 |
| Jul 21, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -3.59% | 1 |
| Jul 18, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Jul 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Jul 16, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Jul 15, 2025 | 320.00 | 334.00 | 320.00 | 334.00 | 334.00 | - | 19 |
| Jul 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 10 |
| Jul 11, 2025 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | 3.73% | 45 |
| Jul 10, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -4.73% | 37 |
| Jul 9, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 3.68% | 2 |
| Jul 8, 2025 | 322.00 | 326.00 | 316.00 | 326.00 | 326.00 | 1.24% | 38 |
| Jul 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 22 |
| Jul 4, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 5 |
| Jul 3, 2025 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | -1.23% | 20 |
| Jul 2, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Jul 1, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2.52% | 11 |
| Jun 30, 2025 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | -0.63% | 124 |
| Jun 27, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | -2.44% | 28 |
| Jun 26, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |