Gyldendal A/S (CPH:GYLD.B)
Denmark
· Delayed Price · Currency is DKK 366.00
0.00 (0.00%)
At close: Dec 5, 2025
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0.59% | 11 |
| Oct 8, 2025 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | -0.59% | 131 |
| Oct 7, 2025 | 344.00 | 344.00 | 328.00 | 340.00 | 340.00 | -1.16% | 81 |
| Oct 6, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | 2.38% | 52 |
| Oct 3, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 33 |
| Oct 2, 2025 | 336.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 16 |
| Oct 1, 2025 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.18% | 406 |
| Sep 30, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1.19% | 57 |
| Sep 29, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -1.18% | 33 |
| Sep 26, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 7 |
| Sep 25, 2025 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.19% | 179 |
| Sep 23, 2025 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | - | 42 |
| Sep 22, 2025 | 340.00 | 348.00 | 336.00 | 336.00 | 336.00 | -0.59% | 256 |
| Sep 19, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 1.20% | 178 |
| Sep 18, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | - | 171 |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 40 |
| Sep 16, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.83% | 62 |
| Sep 15, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | - | 205 |
| Sep 12, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.80% | 319 |
| Sep 11, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | -0.60% | 37 |
| Sep 10, 2025 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 0.60% | 6 |
| Sep 8, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3 |
| Sep 5, 2025 | 332.00 | 334.00 | 328.00 | 334.00 | 334.00 | -1.18% | 311 |
| Sep 3, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 4 |
| Sep 2, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | - | 314 |
| Sep 1, 2025 | 346.00 | 348.00 | 326.00 | 340.00 | 340.00 | 1.19% | 278 |
| Aug 29, 2025 | 340.00 | 346.00 | 336.00 | 336.00 | 336.00 | -2.89% | 323 |
| Aug 28, 2025 | 334.00 | 346.00 | 334.00 | 346.00 | 346.00 | - | 3 |
| Aug 27, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | 67 |
| Aug 26, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 3 |
| Aug 25, 2025 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3.64% | 218 |
| Aug 22, 2025 | 340.00 | 342.00 | 326.00 | 330.00 | 330.00 | -1.20% | 464 |
| Aug 21, 2025 | 330.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.76% | 111 |
| Aug 20, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 5.59% | 244 |
| Aug 18, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | 1 |
| Aug 15, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | 99 |
| Aug 14, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -2.98% | 176 |
| Aug 12, 2025 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | 1.20% | 106 |
| Aug 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | 16 |
| Aug 8, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -1.20% | 202 |
| Aug 7, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 2 |
| Aug 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.60% | 30 |
| Aug 5, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.60% | 58 |
| Aug 4, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 45 |
| Aug 1, 2025 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 103 |
| Jul 31, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 7 |
| Jul 30, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 96 |
| Jul 29, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | -0.60% | 161 |
| Jul 28, 2025 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | - | 88 |
| Jul 25, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | 4 |
| Jul 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 3.11% | 10 |
| Jul 22, 2025 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | - | 36 |
| Jul 21, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -3.59% | 1 |
| Jul 15, 2025 | 320.00 | 334.00 | 320.00 | 334.00 | 334.00 | - | 19 |
| Jul 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 10 |
| Jul 11, 2025 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | 3.73% | 45 |
| Jul 10, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -4.73% | 37 |
| Jul 9, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 3.68% | 2 |
| Jul 8, 2025 | 322.00 | 326.00 | 316.00 | 326.00 | 326.00 | 1.24% | 38 |
| Jul 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 22 |