Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 390.00
-4.00 (-1.02%)
At close: May 8, 2026
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 36 |
| May 7, 2026 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | -1.50% | 45 |
| May 6, 2026 | 394.00 | 418.00 | 394.00 | 400.00 | 400.00 | 2.04% | 614 |
| May 5, 2026 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | - | 38 |
| May 4, 2026 | 388.00 | 398.00 | 388.00 | 392.00 | 392.00 | -2.00% | 606 |
| Apr 30, 2026 | 430.00 | 430.00 | 396.00 | 400.00 | 400.00 | 2.04% | 110 |
| Apr 29, 2026 | 398.00 | 404.00 | 390.00 | 392.00 | 392.00 | 2.62% | 110 |
| Apr 28, 2026 | 398.00 | 410.00 | 382.00 | 382.00 | 382.00 | -5.91% | 216 |
| Apr 27, 2026 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 0.50% | 147 |
| Apr 24, 2026 | 410.00 | 410.00 | 394.00 | 404.00 | 404.00 | -0.49% | 310 |
| Apr 23, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 3 |
| Apr 22, 2026 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | -2.87% | 398 |
| Apr 21, 2026 | 430.00 | 430.00 | 416.00 | 418.00 | 418.00 | -4.13% | 523 |
| Apr 20, 2026 | 440.00 | 440.00 | 432.00 | 436.00 | 436.00 | -1.36% | 249 |
| Apr 17, 2026 | 452.00 | 452.00 | 440.00 | 442.00 | 442.00 | -4.33% | 1,392 |
| Apr 16, 2026 | 496.00 | 496.00 | 450.00 | 462.00 | 442.00 | 5.48% | 259 |
| Apr 15, 2026 | 458.00 | 458.00 | 438.00 | 438.00 | 419.04 | -4.37% | 1,055 |
| Apr 14, 2026 | 458.00 | 460.00 | 446.00 | 458.00 | 438.17 | 1.78% | 701 |
| Apr 13, 2026 | 468.00 | 468.00 | 442.00 | 450.00 | 430.52 | -1.32% | 598 |
| Apr 10, 2026 | 462.00 | 462.00 | 450.00 | 456.00 | 436.26 | 1.33% | 470 |
| Apr 9, 2026 | 500.00 | 500.00 | 440.00 | 450.00 | 430.52 | -10.00% | 1,908 |
| Apr 8, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 478.35 | -2.91% | 142 |
| Apr 7, 2026 | 498.00 | 515.00 | 460.00 | 515.00 | 492.71 | 3.41% | 42 |
| Apr 1, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 476.44 | -0.40% | 31 |
| Mar 31, 2026 | 470.00 | 530.00 | 470.00 | 500.00 | 478.35 | - | 258 |
| Mar 30, 2026 | 505.00 | 515.00 | 500.00 | 500.00 | 478.35 | - | 185 |
| Mar 27, 2026 | 520.00 | 525.00 | 500.00 | 500.00 | 478.35 | -0.99% | 253 |
| Mar 26, 2026 | 492.00 | 505.00 | 470.00 | 505.00 | 483.14 | 3.06% | 337 |
| Mar 25, 2026 | 490.00 | 490.00 | 488.00 | 490.00 | 468.79 | 2.51% | 86 |
| Mar 24, 2026 | 480.00 | 480.00 | 462.00 | 478.00 | 457.31 | - | 19 |
| Mar 23, 2026 | 460.00 | 478.00 | 450.00 | 478.00 | 457.31 | 4.82% | 91 |
| Mar 20, 2026 | 478.00 | 478.00 | 456.00 | 456.00 | 436.26 | 0.44% | 25 |
| Mar 19, 2026 | 476.00 | 476.00 | 454.00 | 454.00 | 434.35 | -4.62% | 35 |
| Mar 18, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 455.39 | -1.24% | 10 |
| Mar 17, 2026 | 484.00 | 484.00 | 462.00 | 482.00 | 466.77 | 4.78% | 122 |
| Mar 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 445.46 | -2.54% | 15 |
| Mar 13, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 457.08 | - | 9 |
| Mar 12, 2026 | 454.00 | 476.00 | 454.00 | 472.00 | 457.08 | 4.42% | 74 |
| Mar 11, 2026 | 448.00 | 474.00 | 448.00 | 452.00 | 437.72 | 1.35% | 28 |
| Mar 10, 2026 | 454.00 | 478.00 | 446.00 | 446.00 | 431.91 | -7.85% | 251 |
| Mar 9, 2026 | 470.00 | 484.00 | 454.00 | 484.00 | 468.71 | 2.54% | 188 |
| Mar 6, 2026 | 482.00 | 482.00 | 470.00 | 472.00 | 457.08 | -2.88% | 286 |
| Mar 5, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 470.64 | - | 59 |
| Mar 4, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 470.64 | 0.83% | 26 |
| Mar 3, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 466.77 | -0.82% | 57 |
| Mar 2, 2026 | 484.00 | 496.00 | 484.00 | 486.00 | 470.64 | 0.41% | 141 |
| Feb 27, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 468.71 | -0.41% | 99 |
| Feb 26, 2026 | 500.00 | 500.00 | 482.00 | 486.00 | 470.64 | -0.82% | 40 |
| Feb 25, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 474.52 | - | 12 |
| Feb 24, 2026 | 498.00 | 498.00 | 490.00 | 490.00 | 474.52 | - | 258 |