Gyldendal ASA (OSL:GYL)
Norway · Delayed Price · Currency is NOK 420.00
-34.00 (-7.49%)
Sep 14, 2026, 3:21 PM CET
Gyldendal ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 5 |
| Jul 24, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 9.52% | 1 |
| Jul 23, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jul 22, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -2.33% | 119 |
| Jul 21, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4.88% | 75 |
| Jul 20, 2026 | 428.00 | 428.00 | 410.00 | 410.00 | 410.00 | 1.49% | 31 |
| Jul 17, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |
| Jul 16, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |
| Jul 15, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.00% | 7 |
| Jul 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 8, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.50% | 144 |