Gyldendal ASA (OSL:GYL)
Norway · Delayed Price · Currency is NOK 474.00
-4.00 (-0.84%)
Feb 3, 2026, 9:02 AM CET
Gyldendal ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Jan 30, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 2 |
| Jan 29, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -2.05% | 10 |
| Jan 28, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 27, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 26, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 23, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 22, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 4.72% | 16 |
| Jan 21, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 5.91% | 1 |
| Jan 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jan 19, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 47 |
| Jan 16, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 10 |
| Jan 15, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -5.98% | 46 |
| Jan 14, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 13, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 12, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 9, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 8, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 5.41% | 4 |
| Jan 7, 2026 | 444.00 | 446.00 | 444.00 | 444.00 | 444.00 | -6.33% | 57 |
| Jan 6, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jan 5, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 10 |
| Jan 2, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.85% | 3 |
| Dec 30, 2025 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | -2.08% | 289 |
| Dec 29, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 2.13% | 73 |
| Dec 23, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Dec 22, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Dec 19, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -1.67% | 3 |
| Dec 18, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 11.68% | 57 |
| Dec 17, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 16, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 15, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 12, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 11, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 10, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 9, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 8, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -6.55% | 6 |
| Dec 4, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1.78% | 7 |
| Dec 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 2, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 1, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.75% | 24 |
| Nov 28, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | - |
| Nov 27, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 7.51% | 1 |
| Nov 26, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 24, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 21, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 20, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 19, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 3.40% | 3 |
| Nov 18, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |