Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 386.00
-2.00 (-0.52%)
Aug 21, 2026, 3:55 PM CET
Gyldendal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | -0.52% | 202 |
| Aug 20, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | - | 131 |
| Aug 18, 2026 | 390.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.52% | 142 |
| Aug 17, 2026 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | - | 85 |
| Aug 14, 2026 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | - | 297 |
| Aug 13, 2026 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | -0.51% | 373 |
| Aug 12, 2026 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | -0.50% | 108 |
| Aug 11, 2026 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | 0.51% | 145 |
| Aug 10, 2026 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 0.51% | 1,090 |
| Aug 7, 2026 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | - | 94 |
| Aug 6, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 25 |
| Aug 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2 |
| Aug 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 62 |
| Aug 3, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 190 |
| Jul 31, 2026 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.53% | 222 |
| Jul 30, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.51% | 7 |
| Jul 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 179 |
| 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 |