Gyldendal A/S (CPH:GYLD.B)
Denmark
· Delayed Price · Currency is DKK 472.00
-14.00 (-2.88%)
At close: Mar 6, 2026
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 482.00 | 482.00 | 470.00 | 472.00 | 472.00 | -2.88% | 286 |
| Mar 5, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | - | 59 |
| Mar 4, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.83% | 26 |
| Mar 3, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.82% | 57 |
| Mar 2, 2026 | 484.00 | 496.00 | 484.00 | 486.00 | 486.00 | 0.41% | 141 |
| Feb 27, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 99 |
| Feb 26, 2026 | 500.00 | 500.00 | 482.00 | 486.00 | 486.00 | -0.82% | 40 |
| Feb 25, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 12 |
| Feb 24, 2026 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 258 |
| Feb 23, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 205 |
| Feb 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 166 |
| Feb 19, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | -2.00% | 42 |
| Feb 18, 2026 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 0.81% | 164 |
| Feb 17, 2026 | 480.00 | 496.00 | 450.00 | 496.00 | 496.00 | 3.77% | 224 |
| Feb 16, 2026 | 505.00 | 505.00 | 478.00 | 478.00 | 478.00 | -8.08% | 145 |
| Feb 13, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 68 |
| Feb 12, 2026 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | - | 182 |
| Feb 11, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 4.84% | 918 |
| Feb 10, 2026 | 530.00 | 530.00 | 496.00 | 496.00 | 496.00 | -5.52% | 1,114 |
| Feb 9, 2026 | 488.00 | 530.00 | 488.00 | 525.00 | 525.00 | 7.58% | 585 |
| Feb 6, 2026 | 456.00 | 488.00 | 444.00 | 488.00 | 488.00 | 7.49% | 977 |
| Feb 5, 2026 | 448.00 | 454.00 | 442.00 | 454.00 | 454.00 | 1.79% | 487 |
| Feb 4, 2026 | 446.00 | 446.00 | 428.00 | 446.00 | 446.00 | 1.36% | 633 |
| Feb 3, 2026 | 440.00 | 440.00 | 426.00 | 440.00 | 440.00 | 0.46% | 53 |
| Feb 2, 2026 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.46% | 34 |
| Jan 30, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | - | 19 |
| Jan 29, 2026 | 440.00 | 440.00 | 418.00 | 436.00 | 436.00 | -0.91% | 314 |
| Jan 28, 2026 | 416.00 | 440.00 | 416.00 | 440.00 | 440.00 | 1.85% | 94 |
| Jan 27, 2026 | 412.00 | 432.00 | 412.00 | 432.00 | 432.00 | 0.47% | 159 |
| Jan 26, 2026 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | - | 85 |
| Jan 23, 2026 | 410.00 | 440.00 | 410.00 | 430.00 | 430.00 | 4.88% | 235 |
| Jan 22, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | - | 100 |
| Jan 21, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.91% | 45 |
| Jan 20, 2026 | 418.00 | 418.00 | 402.00 | 418.00 | 418.00 | - | 94 |
| Jan 19, 2026 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | 0.97% | 48 |
| Jan 16, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.48% | 2 |
| Jan 15, 2026 | 410.00 | 416.00 | 402.00 | 416.00 | 416.00 | 2.46% | 154 |
| Jan 14, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.00% | 1 |
| Jan 13, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.99% | 143 |
| Jan 12, 2026 | 408.00 | 410.00 | 406.00 | 406.00 | 406.00 | 1.50% | 266 |
| Jan 9, 2026 | 424.00 | 428.00 | 400.00 | 400.00 | 400.00 | -2.44% | 217 |
| Jan 8, 2026 | 386.00 | 410.00 | 386.00 | 410.00 | 410.00 | 6.77% | 671 |
| Jan 7, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 2.67% | 43 |
| Jan 6, 2026 | 378.00 | 394.00 | 374.00 | 374.00 | 374.00 | -0.53% | 81 |
| Jan 5, 2026 | 388.00 | 394.00 | 368.00 | 376.00 | 376.00 | -4.57% | 758 |
| Jan 2, 2026 | 378.00 | 394.00 | 378.00 | 394.00 | 394.00 | 3.68% | 48 |
| Dec 30, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 87 |
| Dec 29, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.16% | 100 |
| Dec 23, 2025 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | -2.12% | 40 |
| Dec 22, 2025 | 370.00 | 378.00 | 368.00 | 378.00 | 378.00 | 0.53% | 183 |
| Dec 19, 2025 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | -0.53% | 69 |
| Dec 18, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 1 |
| Dec 17, 2025 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 4.42% | 80 |
| Dec 16, 2025 | 372.00 | 376.00 | 362.00 | 362.00 | 362.00 | -3.21% | 151 |
| Dec 15, 2025 | 370.00 | 378.00 | 362.00 | 374.00 | 374.00 | 2.75% | 209 |
| Dec 12, 2025 | 362.00 | 378.00 | 362.00 | 364.00 | 364.00 | -0.55% | 66 |
| Dec 11, 2025 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 63 |
| Dec 10, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1.66% | 63 |
| Dec 9, 2025 | 368.00 | 370.00 | 362.00 | 362.00 | 362.00 | - | 221 |
| Dec 8, 2025 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | -1.09% | 51 |
| Dec 5, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 3 |
| Dec 4, 2025 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | - | 46 |
| Dec 3, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 4 |
| Dec 2, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 3 |
| Dec 1, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 1.67% | 138 |
| Nov 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | 143 |
| Nov 27, 2025 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | - | 93 |
| Nov 26, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.10% | 29 |
| Nov 25, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 101 |
| Nov 24, 2025 | 360.00 | 374.00 | 360.00 | 360.00 | 360.00 | - | 119 |
| Nov 21, 2025 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | -5.26% | 30 |
| Nov 20, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 17 |
| Nov 19, 2025 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 1.60% | 499 |
| Nov 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | 57 |
| Nov 17, 2025 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 7.51% | 121 |
| Nov 14, 2025 | 354.00 | 374.00 | 346.00 | 346.00 | 346.00 | - | 157 |
| Nov 13, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -1.70% | 47 |
| Nov 12, 2025 | 342.00 | 352.00 | 342.00 | 352.00 | 352.00 | -1.12% | 824 |
| Nov 11, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | 56 |
| Nov 10, 2025 | 340.00 | 376.00 | 340.00 | 358.00 | 358.00 | 5.29% | 32 |
| Nov 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 50 |
| Nov 6, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.73% | 51 |
| Nov 5, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.58% | 22 |
| Nov 4, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 100 |
| Nov 3, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | 15 |
| Oct 31, 2025 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 0.59% | 33 |
| Oct 30, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1.19% | 22 |
| Oct 29, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 59 |
| Oct 28, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.20% | 147 |
| Oct 27, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.76% | 27 |
| Oct 24, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 1.19% | 67 |
| Oct 23, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.60% | 5 |
| Oct 22, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | 37 |
| Oct 21, 2025 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | - | 225 |
| Oct 17, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 39 |
| Oct 16, 2025 | 338.00 | 342.00 | 332.00 | 332.00 | 332.00 | -1.78% | 192 |
| Oct 15, 2025 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 0.60% | 102 |
| Oct 14, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 53 |
| Oct 13, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | 75 |
| Oct 10, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |