Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 500.00
-5.00 (-0.99%)
At close: Mar 27, 2026
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 253 |
| Mar 26, 2026 | 492.00 | 505.00 | 470.00 | 505.00 | 505.00 | 3.06% | 337 |
| Mar 25, 2026 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 2.51% | 86 |
| Mar 24, 2026 | 480.00 | 480.00 | 462.00 | 478.00 | 478.00 | - | 19 |
| Mar 23, 2026 | 460.00 | 478.00 | 450.00 | 478.00 | 478.00 | 4.82% | 91 |
| Mar 20, 2026 | 478.00 | 478.00 | 456.00 | 456.00 | 456.00 | 0.44% | 25 |
| Mar 19, 2026 | 476.00 | 476.00 | 454.00 | 454.00 | 454.00 | -4.62% | 35 |
| Mar 18, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -1.24% | 10 |
| Mar 17, 2026 | 484.00 | 484.00 | 462.00 | 482.00 | 482.00 | 4.78% | 122 |
| Mar 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.54% | 15 |
| Mar 13, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 9 |
| Mar 12, 2026 | 454.00 | 476.00 | 454.00 | 472.00 | 472.00 | 4.42% | 74 |
| Mar 11, 2026 | 448.00 | 474.00 | 448.00 | 452.00 | 452.00 | 1.35% | 28 |
| Mar 10, 2026 | 454.00 | 478.00 | 446.00 | 446.00 | 446.00 | -7.85% | 251 |
| Mar 9, 2026 | 470.00 | 484.00 | 454.00 | 484.00 | 484.00 | 2.54% | 188 |
| Mar 6, 2026 | 482.00 | 482.00 | 470.00 | 472.00 | 472.00 | -2.88% | 286 |
| Mar 5, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | - | 59 |
| Mar 4, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.83% | 26 |
| Mar 3, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.82% | 57 |
| Mar 2, 2026 | 484.00 | 496.00 | 484.00 | 486.00 | 486.00 | 0.41% | 141 |
| Feb 27, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 99 |
| Feb 26, 2026 | 500.00 | 500.00 | 482.00 | 486.00 | 486.00 | -0.82% | 40 |
| Feb 25, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 12 |
| Feb 24, 2026 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 258 |
| Feb 23, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 205 |
| Feb 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 166 |
| Feb 19, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | -2.00% | 42 |
| Feb 18, 2026 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 0.81% | 164 |
| Feb 17, 2026 | 480.00 | 496.00 | 450.00 | 496.00 | 496.00 | 3.77% | 224 |
| Feb 16, 2026 | 505.00 | 505.00 | 478.00 | 478.00 | 478.00 | -8.08% | 145 |
| Feb 13, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 68 |
| Feb 12, 2026 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | - | 182 |
| Feb 11, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 4.84% | 918 |
| Feb 10, 2026 | 530.00 | 530.00 | 496.00 | 496.00 | 496.00 | -5.52% | 1,114 |
| Feb 9, 2026 | 488.00 | 530.00 | 488.00 | 525.00 | 525.00 | 7.58% | 585 |
| Feb 6, 2026 | 456.00 | 488.00 | 444.00 | 488.00 | 488.00 | 7.49% | 977 |
| Feb 5, 2026 | 448.00 | 454.00 | 442.00 | 454.00 | 454.00 | 1.79% | 487 |
| Feb 4, 2026 | 446.00 | 446.00 | 428.00 | 446.00 | 446.00 | 1.36% | 633 |
| Feb 3, 2026 | 440.00 | 440.00 | 426.00 | 440.00 | 440.00 | 0.46% | 53 |
| Feb 2, 2026 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.46% | 34 |
| Jan 30, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | - | 19 |
| Jan 29, 2026 | 440.00 | 440.00 | 418.00 | 436.00 | 436.00 | -0.91% | 314 |
| Jan 28, 2026 | 416.00 | 440.00 | 416.00 | 440.00 | 440.00 | 1.85% | 94 |
| Jan 27, 2026 | 412.00 | 432.00 | 412.00 | 432.00 | 432.00 | 0.47% | 159 |
| Jan 26, 2026 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | - | 85 |
| Jan 23, 2026 | 410.00 | 440.00 | 410.00 | 430.00 | 430.00 | 4.88% | 235 |
| Jan 22, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | - | 100 |
| Jan 21, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.91% | 45 |
| Jan 20, 2026 | 418.00 | 418.00 | 402.00 | 418.00 | 418.00 | - | 94 |
| Jan 19, 2026 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | 0.97% | 48 |