Gyldendal ASA (OSL:GYL)
Norway
· Delayed Price · Currency is NOK 426.00
0.00 (0.00%)
Apr 28, 2026, 4:07 PM CET
Gyldendal ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 20 |
| Apr 27, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Apr 24, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | 207 |
| Apr 23, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -3.59% | 30 |
| Apr 22, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - | - |
| Apr 21, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 3.24% | 14 |
| Apr 20, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | - |
| Apr 17, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -6.49% | 15 |
| Apr 16, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Apr 15, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Apr 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1.76% | 82 |
| Apr 13, 2026 | 458.00 | 458.00 | 454.00 | 454.00 | 454.00 | 5.58% | 11 |
| Apr 10, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Apr 9, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Apr 8, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 24 |
| Apr 7, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 19 |
| Apr 1, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Mar 31, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.46% | 2 |
| Mar 30, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.47% | 1 |
| Mar 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.94% | 2 |
| Mar 26, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -3.18% | 2 |
| Mar 25, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 24, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 23, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 19, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 18, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 3 |
| Mar 16, 2026 | 480.00 | 480.00 | 440.00 | 440.00 | 440.00 | - | 7 |
| Mar 13, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 51 |
| Mar 12, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Mar 11, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -3.08% | 11 |
| Mar 10, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | - | 176 |
| Mar 9, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | - |
| Mar 6, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.89% | 4 |
| Mar 5, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Mar 4, 2026 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | -6.25% | 10 |
| Mar 3, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Mar 2, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Feb 27, 2026 | 458.00 | 500.00 | 458.00 | 480.00 | 480.00 | 9.09% | 317 |
| Feb 26, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -6.38% | 1 |
| Feb 25, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Feb 24, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Feb 23, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Feb 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Feb 19, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Feb 18, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.42% | 2 |
| Feb 17, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Feb 16, 2026 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | 4.89% | 25 |
| Feb 13, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 1 |
| Feb 12, 2026 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 2.27% | 56 |
| Feb 11, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Feb 10, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Feb 9, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.35% | 7 |
| Feb 6, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.45% | 190 |
| Feb 5, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Feb 4, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.90% | 1 |
| Feb 3, 2026 | 474.00 | 474.00 | 444.00 | 444.00 | 444.00 | -7.11% | 21 |
| Feb 2, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | - |
| Jan 30, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 2 |
| Jan 29, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -2.05% | 10 |
| Jan 28, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 27, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 26, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 23, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jan 22, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 4.72% | 16 |
| Jan 21, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 5.91% | 1 |
| Jan 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jan 19, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 47 |
| Jan 16, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 10 |
| Jan 15, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -5.98% | 46 |
| Jan 14, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 13, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 12, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 9, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Jan 8, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 5.41% | 4 |
| Jan 7, 2026 | 444.00 | 446.00 | 444.00 | 444.00 | 444.00 | -6.33% | 57 |
| Jan 6, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jan 5, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | 10 |
| Jan 2, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.85% | 3 |
| Dec 30, 2025 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | -2.08% | 289 |
| Dec 29, 2025 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 2.13% | 73 |
| Dec 23, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Dec 22, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Dec 19, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -1.67% | 3 |
| Dec 18, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 11.68% | 57 |
| Dec 17, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 16, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 15, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 12, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 11, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 10, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 9, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 8, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | - |
| Dec 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -6.55% | 6 |
| Dec 4, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1.78% | 7 |
| Dec 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 2, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 1, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.75% | 24 |
| Nov 28, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | - |