Gyldendal A/S (CPH:GYLD.B)
Denmark
· Delayed Price · Currency is DKK 382.00
-24.00 (-5.91%)
At close: Apr 28, 2026
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 398.00 | 410.00 | 382.00 | 382.00 | 382.00 | -5.91% | 216 |
| Apr 27, 2026 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 0.50% | 147 |
| Apr 24, 2026 | 410.00 | 410.00 | 394.00 | 404.00 | 404.00 | -0.49% | 310 |
| Apr 23, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 3 |
| Apr 22, 2026 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | -2.87% | 398 |
| Apr 21, 2026 | 430.00 | 430.00 | 416.00 | 418.00 | 418.00 | -4.13% | 523 |
| Apr 20, 2026 | 440.00 | 440.00 | 432.00 | 436.00 | 436.00 | -1.36% | 249 |
| Apr 17, 2026 | 452.00 | 452.00 | 440.00 | 442.00 | 442.00 | -4.33% | 1,392 |
| Apr 16, 2026 | 496.00 | 496.00 | 450.00 | 462.00 | 441.47 | 5.48% | 259 |
| Apr 15, 2026 | 458.00 | 458.00 | 438.00 | 438.00 | 418.53 | -4.37% | 1,055 |
| Apr 14, 2026 | 458.00 | 460.00 | 446.00 | 458.00 | 437.64 | 1.78% | 701 |
| Apr 13, 2026 | 468.00 | 468.00 | 442.00 | 450.00 | 430.00 | -1.32% | 598 |
| Apr 10, 2026 | 462.00 | 462.00 | 450.00 | 456.00 | 435.73 | 1.33% | 470 |
| Apr 9, 2026 | 500.00 | 500.00 | 440.00 | 450.00 | 430.00 | -10.00% | 1,908 |
| Apr 8, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 477.78 | -2.91% | 142 |
| Apr 7, 2026 | 498.00 | 515.00 | 460.00 | 515.00 | 492.11 | 3.41% | 42 |
| Apr 1, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 475.87 | -0.40% | 31 |
| Mar 31, 2026 | 470.00 | 530.00 | 470.00 | 500.00 | 477.78 | - | 258 |
| Mar 30, 2026 | 505.00 | 515.00 | 500.00 | 500.00 | 477.78 | - | 185 |
| Mar 27, 2026 | 520.00 | 525.00 | 500.00 | 500.00 | 477.78 | -0.99% | 253 |
| Mar 26, 2026 | 492.00 | 505.00 | 470.00 | 505.00 | 482.56 | 3.06% | 337 |
| Mar 25, 2026 | 490.00 | 490.00 | 488.00 | 490.00 | 468.22 | 2.51% | 86 |
| Mar 24, 2026 | 480.00 | 480.00 | 462.00 | 478.00 | 456.76 | - | 19 |
| Mar 23, 2026 | 460.00 | 478.00 | 450.00 | 478.00 | 456.76 | 4.82% | 91 |
| Mar 20, 2026 | 478.00 | 478.00 | 456.00 | 456.00 | 435.73 | 0.44% | 25 |
| Mar 19, 2026 | 476.00 | 476.00 | 454.00 | 454.00 | 433.82 | -4.62% | 35 |
| Mar 18, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 454.84 | -1.24% | 10 |
| Mar 17, 2026 | 484.00 | 484.00 | 462.00 | 482.00 | 460.58 | 4.78% | 122 |
| Mar 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 439.56 | -2.54% | 15 |
| Mar 13, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 451.02 | - | 9 |
| Mar 12, 2026 | 454.00 | 476.00 | 454.00 | 472.00 | 451.02 | 4.42% | 74 |
| Mar 11, 2026 | 448.00 | 474.00 | 448.00 | 452.00 | 431.91 | 1.35% | 28 |
| Mar 10, 2026 | 454.00 | 478.00 | 446.00 | 446.00 | 426.18 | -7.85% | 251 |
| Mar 9, 2026 | 470.00 | 484.00 | 454.00 | 484.00 | 462.49 | 2.54% | 188 |
| Mar 6, 2026 | 482.00 | 482.00 | 470.00 | 472.00 | 451.02 | -2.88% | 286 |
| Mar 5, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 464.40 | - | 59 |
| Mar 4, 2026 | 482.00 | 486.00 | 482.00 | 486.00 | 464.40 | 0.83% | 26 |
| Mar 3, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 460.58 | -0.82% | 57 |
| Mar 2, 2026 | 484.00 | 496.00 | 484.00 | 486.00 | 464.40 | 0.41% | 141 |
| Feb 27, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 462.49 | -0.41% | 99 |
| Feb 26, 2026 | 500.00 | 500.00 | 482.00 | 486.00 | 464.40 | -0.82% | 40 |
| Feb 25, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 468.22 | - | 12 |
| Feb 24, 2026 | 498.00 | 498.00 | 490.00 | 490.00 | 468.22 | - | 258 |
| Feb 23, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 468.22 | - | 205 |
| Feb 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 468.22 | - | 166 |
| Feb 19, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 468.22 | -2.00% | 42 |
| Feb 18, 2026 | 500.00 | 500.00 | 486.00 | 500.00 | 477.78 | 0.81% | 164 |
| Feb 17, 2026 | 480.00 | 496.00 | 450.00 | 496.00 | 473.96 | 3.77% | 224 |
| Feb 16, 2026 | 505.00 | 505.00 | 478.00 | 478.00 | 456.76 | -8.08% | 145 |
| Feb 13, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 496.89 | - | 68 |
| Feb 12, 2026 | 525.00 | 525.00 | 500.00 | 520.00 | 496.89 | - | 182 |
| Feb 11, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 496.89 | 4.84% | 918 |
| Feb 10, 2026 | 530.00 | 530.00 | 496.00 | 496.00 | 473.96 | -5.52% | 1,114 |
| Feb 9, 2026 | 488.00 | 530.00 | 488.00 | 525.00 | 501.67 | 7.58% | 585 |
| Feb 6, 2026 | 456.00 | 488.00 | 444.00 | 488.00 | 466.31 | 7.49% | 977 |
| Feb 5, 2026 | 448.00 | 454.00 | 442.00 | 454.00 | 433.82 | 1.79% | 487 |
| Feb 4, 2026 | 446.00 | 446.00 | 428.00 | 446.00 | 426.18 | 1.36% | 633 |
| Feb 3, 2026 | 440.00 | 440.00 | 426.00 | 440.00 | 420.44 | 0.46% | 53 |
| Feb 2, 2026 | 436.00 | 440.00 | 436.00 | 438.00 | 418.53 | 0.46% | 34 |
| Jan 30, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 416.62 | - | 19 |
| Jan 29, 2026 | 440.00 | 440.00 | 418.00 | 436.00 | 416.62 | -0.91% | 314 |
| Jan 28, 2026 | 416.00 | 440.00 | 416.00 | 440.00 | 420.44 | 1.85% | 94 |
| Jan 27, 2026 | 412.00 | 432.00 | 412.00 | 432.00 | 412.80 | 0.47% | 159 |
| Jan 26, 2026 | 436.00 | 436.00 | 428.00 | 430.00 | 410.89 | - | 85 |
| Jan 23, 2026 | 410.00 | 440.00 | 410.00 | 430.00 | 410.89 | 4.88% | 235 |
| Jan 22, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 391.78 | - | 100 |
| Jan 21, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 391.78 | -1.91% | 45 |
| Jan 20, 2026 | 418.00 | 418.00 | 402.00 | 418.00 | 399.42 | - | 94 |
| Jan 19, 2026 | 422.00 | 422.00 | 418.00 | 418.00 | 399.42 | 0.97% | 48 |
| Jan 16, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 395.60 | -0.48% | 2 |
| Jan 15, 2026 | 410.00 | 416.00 | 402.00 | 416.00 | 397.51 | 2.46% | 154 |
| Jan 14, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 387.96 | 1.00% | 1 |
| Jan 13, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 384.13 | -0.99% | 143 |
| Jan 12, 2026 | 408.00 | 410.00 | 406.00 | 406.00 | 387.96 | 1.50% | 266 |
| Jan 9, 2026 | 424.00 | 428.00 | 400.00 | 400.00 | 382.22 | -2.44% | 217 |
| Jan 8, 2026 | 386.00 | 410.00 | 386.00 | 410.00 | 391.78 | 6.77% | 671 |
| Jan 7, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 366.93 | 2.67% | 43 |
| Jan 6, 2026 | 378.00 | 394.00 | 374.00 | 374.00 | 357.38 | -0.53% | 81 |
| Jan 5, 2026 | 388.00 | 394.00 | 368.00 | 376.00 | 359.29 | -4.57% | 758 |
| Jan 2, 2026 | 378.00 | 394.00 | 378.00 | 394.00 | 376.49 | 3.68% | 48 |
| Dec 30, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 363.11 | 0.53% | 87 |
| Dec 29, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 361.20 | 2.16% | 100 |
| Dec 23, 2025 | 378.00 | 378.00 | 370.00 | 370.00 | 353.56 | -2.12% | 40 |
| Dec 22, 2025 | 370.00 | 378.00 | 368.00 | 378.00 | 361.20 | 0.53% | 183 |
| Dec 19, 2025 | 378.00 | 378.00 | 376.00 | 376.00 | 359.29 | -0.53% | 69 |
| Dec 18, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 361.20 | - | 1 |
| Dec 17, 2025 | 374.00 | 378.00 | 374.00 | 378.00 | 361.20 | 4.42% | 80 |
| Dec 16, 2025 | 372.00 | 376.00 | 362.00 | 362.00 | 345.91 | -3.21% | 151 |
| Dec 15, 2025 | 370.00 | 378.00 | 362.00 | 374.00 | 357.38 | 2.75% | 209 |
| Dec 12, 2025 | 362.00 | 378.00 | 362.00 | 364.00 | 347.82 | -0.55% | 66 |
| Dec 11, 2025 | 368.00 | 368.00 | 364.00 | 366.00 | 349.73 | -0.54% | 63 |
| Dec 10, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 351.64 | 1.66% | 63 |
| Dec 9, 2025 | 368.00 | 370.00 | 362.00 | 362.00 | 345.91 | - | 221 |
| Dec 8, 2025 | 366.00 | 366.00 | 360.00 | 362.00 | 345.91 | -1.09% | 51 |
| Dec 5, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 349.73 | - | 3 |
| Dec 4, 2025 | 366.00 | 366.00 | 360.00 | 366.00 | 349.73 | - | 46 |
| Dec 3, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 349.73 | - | 4 |
| Dec 2, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 349.73 | - | 3 |
| Dec 1, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | 349.73 | 1.67% | 138 |
| Nov 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 344.00 | 0.56% | 143 |