Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 400.00
+8.00 (2.04%)
Jul 28, 2026, 9:00 AM CET
Gyldendal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 5 |
| Jul 27, 2026 | 396.00 | 400.00 | 392.00 | 392.00 | 392.00 | 0.51% | 124 |
| Jul 24, 2026 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -1.02% | 868 |
| Jul 23, 2026 | 398.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.01% | 197 |
| Jul 22, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | 220 |
| Jul 21, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.99% | 170 |
| Jul 20, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 1.00% | 179 |
| Jul 17, 2026 | 408.00 | 408.00 | 398.00 | 400.00 | 400.00 | -1.96% | 389 |
| Jul 16, 2026 | 394.00 | 408.00 | 394.00 | 408.00 | 408.00 | 0.49% | 128 |
| Jul 15, 2026 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.50% | 385 |
| Jul 14, 2026 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 0.50% | 240 |
| Jul 13, 2026 | 412.00 | 412.00 | 398.00 | 398.00 | 398.00 | -1.97% | 581 |
| Jul 10, 2026 | 404.00 | 410.00 | 398.00 | 406.00 | 406.00 | 3.57% | 3,121 |
| Jul 9, 2026 | 406.00 | 406.00 | 392.00 | 392.00 | 392.00 | -2.00% | 395 |
| Jul 8, 2026 | 400.00 | 406.00 | 394.00 | 400.00 | 400.00 | - | 3,199 |
| Jul 7, 2026 | 398.00 | 408.00 | 398.00 | 400.00 | 400.00 | - | 708 |
| Jul 6, 2026 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | 0.50% | 3,384 |
| Jul 3, 2026 | 406.00 | 406.00 | 396.00 | 398.00 | 398.00 | -1.97% | 219 |
| Jul 2, 2026 | 412.00 | 412.00 | 394.00 | 406.00 | 406.00 | -0.98% | 1,186 |
| Jul 1, 2026 | 406.00 | 412.00 | 398.00 | 410.00 | 410.00 | 1.49% | 1,035 |
| Jun 30, 2026 | 404.00 | 420.00 | 404.00 | 404.00 | 404.00 | -0.49% | 295 |
| Jun 29, 2026 | 406.00 | 422.00 | 406.00 | 406.00 | 406.00 | - | 1,441 |
| Jun 26, 2026 | 412.00 | 432.00 | 400.00 | 406.00 | 406.00 | 4.10% | 4,254 |
| Jun 25, 2026 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 0.52% | 16 |
| Jun 24, 2026 | 396.00 | 396.00 | 382.00 | 388.00 | 388.00 | 1.57% | 85 |
| Jun 23, 2026 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | -2.55% | 54 |
| Jun 22, 2026 | 390.00 | 400.00 | 390.00 | 392.00 | 392.00 | 1.03% | 111 |
| Jun 19, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 4 |
| Jun 18, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -1.02% | 25 |
| Jun 17, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 2 |
| Jun 16, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.51% | 30 |
| Jun 15, 2026 | 386.00 | 400.00 | 386.00 | 394.00 | 394.00 | 2.07% | 92 |
| Jun 12, 2026 | 390.00 | 394.00 | 386.00 | 386.00 | 386.00 | -2.03% | 307 |
| Jun 11, 2026 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | 2.07% | 8 |
| Jun 10, 2026 | 388.00 | 402.00 | 386.00 | 386.00 | 386.00 | 0.52% | 207 |
| Jun 9, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.54% | 1 |
| Jun 8, 2026 | 386.00 | 398.00 | 384.00 | 390.00 | 390.00 | 1.56% | 112 |
| Jun 4, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 14 |
| Jun 3, 2026 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | -2.53% | 160 |
| Jun 2, 2026 | 396.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.51% | 33 |
| Jun 1, 2026 | 396.00 | 396.00 | 386.00 | 394.00 | 394.00 | -1.50% | 158 |
| May 29, 2026 | 398.00 | 412.00 | 398.00 | 400.00 | 400.00 | 0.50% | 281 |
| May 28, 2026 | 416.00 | 416.00 | 398.00 | 398.00 | 398.00 | -0.50% | 422 |
| May 27, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.50% | 9 |
| May 26, 2026 | 412.00 | 412.00 | 400.00 | 402.00 | 402.00 | - | 217 |
| May 22, 2026 | 412.00 | 414.00 | 400.00 | 402.00 | 402.00 | 0.50% | 415 |
| May 21, 2026 | 400.00 | 412.00 | 400.00 | 400.00 | 400.00 | 2.56% | 597 |
| May 20, 2026 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | -2.50% | 5 |
| May 19, 2026 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 233 |
| May 18, 2026 | 404.00 | 404.00 | 394.00 | 400.00 | 400.00 | 1.52% | 365 |