Gyldendal ASA (OSL:GYL)
Norway · Delayed Price · Currency is NOK 468.00
+46.00 (10.90%)
Oct 5, 2026, 3:39 PM CET
Gyldendal ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 452.00 | 470.00 | 452.00 | 470.00 | - | 11.37% | 143 |
| Oct 2, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -4.09% | 4 |
| Oct 1, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 1 |
| Sep 30, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.65% | 2 |
| Sep 29, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | - |
| Sep 28, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 2.73% | 13 |
| Sep 25, 2026 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 7.84% | 161 |
| Sep 24, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Sep 23, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.49% | 29 |
| Sep 22, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | - |
| Sep 21, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.98% | 3 |
| Sep 18, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.91% | 4 |
| Sep 17, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | - |
| Sep 16, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | - |
| Sep 15, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -7.52% | 23 |
| Sep 14, 2026 | 420.00 | 452.00 | 420.00 | 452.00 | 452.00 | -0.44% | 31 |
| Sep 11, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 6.07% | 44 |
| Sep 10, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -4.89% | 53 |
| Sep 9, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4.65% | 20 |
| Sep 8, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Sep 7, 2026 | 452.00 | 452.00 | 430.00 | 430.00 | 430.00 | -2.27% | 78 |
| Sep 4, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 3, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 1, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 31, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 28, 2026 | 460.00 | 462.00 | 440.00 | 440.00 | 440.00 | 1.38% | 86 |
| Aug 27, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.81% | 15 |
| Aug 26, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 2.31% | 9 |
| Aug 25, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | - |
| Aug 24, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | - |
| Aug 21, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 3 |
| Aug 20, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -0.46% | 3 |
| Aug 19, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -5.65% | 3 |
| Aug 18, 2026 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 4.55% | 13 |
| Aug 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 13, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 12, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -4.35% | 66 |
| Aug 11, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Aug 10, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Aug 7, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Aug 6, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Aug 5, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Aug 4, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Aug 3, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Jul 31, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Jul 30, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Jul 29, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Jul 28, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |