Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 484.00
+12.00 (2.54%)
Mar 9, 2026, 1:08 PM CET
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.48% | 2 |
| Jan 15, 2026 | 410.00 | 416.00 | 402.00 | 416.00 | 416.00 | 2.46% | 154 |
| Jan 14, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.00% | 1 |
| Jan 13, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.99% | 143 |
| Jan 12, 2026 | 408.00 | 410.00 | 406.00 | 406.00 | 406.00 | 1.50% | 266 |
| Jan 9, 2026 | 424.00 | 428.00 | 400.00 | 400.00 | 400.00 | -2.44% | 217 |
| Jan 8, 2026 | 386.00 | 410.00 | 386.00 | 410.00 | 410.00 | 6.77% | 671 |
| Jan 7, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 2.67% | 43 |
| Jan 6, 2026 | 378.00 | 394.00 | 374.00 | 374.00 | 374.00 | -0.53% | 81 |
| Jan 5, 2026 | 388.00 | 394.00 | 368.00 | 376.00 | 376.00 | -4.57% | 758 |
| Jan 2, 2026 | 378.00 | 394.00 | 378.00 | 394.00 | 394.00 | 3.68% | 48 |
| Dec 30, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 87 |
| Dec 29, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.16% | 100 |
| Dec 23, 2025 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | -2.12% | 40 |
| Dec 22, 2025 | 370.00 | 378.00 | 368.00 | 378.00 | 378.00 | 0.53% | 183 |