Novonesis (Novozymes) A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	443.30	446.30	442.20	442.30	426.11	310,967
2024-08-19	438.70	443.50	437.80	442.40	426.21	312,795
2024-08-16	435.20	439.70	432.90	438.70	422.65	323,943
2024-08-15	432.20	436.20	430.50	434.90	418.99	209,985
2024-08-14	434.00	434.30	428.50	431.00	415.23	294,658
2024-08-13	430.50	433.20	425.60	432.40	416.58	356,359
2024-08-12	429.10	431.20	425.30	429.20	413.49	202,706
2024-08-09	426.50	430.70	423.00	428.70	413.01	365,889
2024-08-08	425.90	427.00	418.10	423.00	407.52	609,820
2024-08-07	423.90	429.40	421.20	427.10	411.47	453,685
2024-08-06	425.00	425.50	415.00	422.60	407.14	498,595
2024-08-05	420.00	420.00	413.60	419.80	404.44	741,688
2024-08-02	434.10	435.80	423.80	428.80	413.11	580,621
2024-08-01	437.90	442.80	435.60	435.80	419.85	473,041
2024-07-31	434.30	441.20	431.70	439.00	422.94	525,332
2024-07-30	428.50	437.00	427.60	437.00	421.01	481,384
2024-07-29	429.60	438.30	427.90	428.20	412.53	402,423
2024-07-26	430.00	431.60	425.00	429.60	413.88	330,572
2024-07-25	427.30	431.50	425.50	429.90	414.17	565,209
2024-07-24	420.60	432.80	420.50	431.90	416.09	496,377
2024-07-23	420.80	421.90	414.30	420.50	405.11	361,139
2024-07-22	419.30	423.50	418.70	420.80	405.40	585,474
2024-07-19	416.00	421.40	411.60	417.70	402.41	445,462
2024-07-18	418.00	424.30	415.20	416.00	400.78	413,149
2024-07-17	424.00	424.90	416.80	416.80	401.55	472,700
2024-07-16	427.30	427.90	421.20	425.60	410.03	290,850
2024-07-15	429.70	435.40	427.90	429.30	413.59	244,022
2024-07-12	427.90	432.30	423.30	431.00	415.23	333,324
2024-07-11	430.00	431.40	424.00	429.10	413.40	318,610
2024-07-10	432.10	437.40	422.90	428.20	412.53	459,138
2024-07-09	435.50	438.30	428.40	428.40	412.72	318,570
2024-07-08	434.40	436.80	430.40	435.50	419.56	336,640
2024-07-05	432.50	436.80	432.40	435.50	419.56	470,966
2024-07-04	428.60	432.60	427.20	431.30	415.52	267,196
2024-07-03	423.20	427.20	420.50	426.90	411.28	355,412
2024-07-02	423.50	430.80	422.50	423.20	407.71	603,482
2024-07-01	426.30	429.00	421.40	422.40	406.94	422,095
2024-06-28	431.20	431.40	418.80	426.10	410.51	539,822
2024-06-27	430.60	435.20	428.50	431.70	415.90	390,939
2024-06-26	432.10	436.60	428.20	431.70	415.90	460,258
2024-06-25	432.80	436.70	427.60	432.10	416.29	596,873
2024-06-24	437.00	439.50	432.30	432.50	416.67	651,038
2024-06-21	441.00	445.60	434.30	438.10	422.07	1,178,888
2024-06-20	433.80	444.20	433.70	442.70	426.50	1,004,582
2024-06-19	425.00	431.50	424.30	431.20	415.42	760,728
2024-06-18	421.60	430.10	416.70	424.80	409.25	1,185,461
2024-06-17	408.20	411.50	401.50	401.50	386.81	866,516
2024-06-14	412.90	415.30	407.40	407.40	392.49	484,045
2024-06-13	421.10	424.30	412.00	412.90	397.79	800,517
2024-06-12	424.70	425.20	418.80	422.30	406.85	467,004
2024-06-11	422.10	427.90	417.60	423.80	408.29	540,342
2024-06-10	424.20	431.90	417.50	419.90	404.53	416,657
2024-06-07	419.00	425.50	417.70	422.00	406.56	412,361
2024-06-06	424.10	425.30	417.20	419.90	404.53	653,504
2024-06-04	414.20	420.40	410.70	419.60	404.24	639,745
2024-06-03	408.70	410.40	404.70	408.00	393.07	442,328
2024-05-31	412.60	413.20	407.50	408.60	393.65	2,423,202
2024-05-30	413.20	418.10	412.30	412.30	397.21	436,935
2024-05-29	421.60	422.00	412.90	413.60	398.46	473,765
2024-05-28	430.00	430.60	421.70	421.90	406.46	556,632

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	2.3500 DKK
2026-03-24	4.2500 DKK
2025-08-21	2.2500 DKK
2025-04-04	4.2000 DKK
2024-08-29	2.0000 DKK
2024-05-01	2.0000 DKK
2023-10-11	4.2000 DKK
2023-03-03	6.0000 DKK
2022-03-17	5.5000 DKK
2021-03-12	5.2500 DKK
2020-02-27	5.2500 DKK
2019-02-28	5.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.