Novonesis (Novozymes) A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 424.00 | 429.00 | 423.30 | 429.00 | 413.30 | 176,669 |
| 2024-05-24 | 424.00 | 429.40 | 422.20 | 424.10 | 408.58 | 390,036 |
| 2024-05-23 | 434.50 | 436.30 | 424.20 | 425.00 | 409.45 | 465,286 |
| 2024-05-22 | 428.50 | 436.50 | 426.80 | 435.50 | 419.56 | 386,425 |
| 2024-05-21 | 434.70 | 434.70 | 426.40 | 428.70 | 413.01 | 608,146 |
| 2024-05-17 | 431.10 | 438.00 | 430.70 | 435.40 | 419.47 | 578,616 |
| 2024-05-16 | 425.90 | 432.30 | 425.00 | 432.30 | 416.48 | 562,801 |
| 2024-05-15 | 421.10 | 428.10 | 421.10 | 426.50 | 410.89 | 400,876 |
| 2024-05-14 | 418.60 | 421.90 | 416.10 | 420.50 | 405.11 | 387,494 |
| 2024-05-13 | 418.40 | 425.30 | 414.60 | 419.50 | 404.15 | 678,614 |
| 2024-05-08 | 414.20 | 419.20 | 412.60 | 418.40 | 403.09 | 625,917 |
| 2024-05-07 | 407.30 | 414.30 | 404.60 | 414.20 | 399.04 | 506,450 |
| 2024-05-06 | 413.80 | 414.60 | 403.30 | 405.00 | 390.18 | 542,087 |
| 2024-05-03 | 382.70 | 416.90 | 382.70 | 412.20 | 397.12 | 1,485,925 |
| 2024-05-02 | 383.20 | 391.40 | 383.20 | 389.30 | 375.05 | 983,362 |
| 2024-05-01 | 389.70 | 392.20 | 382.40 | 383.60 | 369.56 | 215,270 |
| 2024-04-30 | 389.60 | 393.70 | 387.00 | 388.60 | 372.45 | 812,987 |
| 2024-04-29 | 390.00 | 393.30 | 389.20 | 389.70 | 373.51 | 380,936 |
| 2024-04-26 | 385.50 | 392.30 | 384.70 | 389.60 | 373.41 | 460,091 |
| 2024-04-25 | 387.60 | 390.80 | 381.50 | 384.70 | 368.71 | 377,665 |
| 2024-04-24 | 392.00 | 393.80 | 387.90 | 387.90 | 371.78 | 661,333 |
| 2024-04-23 | 385.00 | 389.30 | 383.00 | 388.50 | 372.36 | 596,603 |
| 2024-04-22 | 388.50 | 390.40 | 384.20 | 385.00 | 369.00 | 384,864 |
| 2024-04-19 | 381.10 | 389.00 | 378.10 | 387.00 | 370.92 | 356,165 |
| 2024-04-18 | 386.60 | 387.00 | 380.50 | 382.70 | 366.80 | 388,123 |
| 2024-04-17 | 382.00 | 387.10 | 380.50 | 384.90 | 368.91 | 568,863 |
| 2024-04-16 | 383.10 | 384.40 | 378.60 | 382.50 | 366.61 | 534,786 |
| 2024-04-15 | 385.10 | 387.60 | 383.20 | 384.90 | 368.91 | 334,501 |
| 2024-04-12 | 387.30 | 391.30 | 384.00 | 384.00 | 368.04 | 499,872 |
| 2024-04-11 | 377.00 | 388.70 | 377.00 | 387.30 | 371.21 | 621,633 |
| 2024-04-10 | 379.20 | 382.10 | 375.90 | 377.40 | 361.72 | 434,075 |
| 2024-04-09 | 388.60 | 388.60 | 378.30 | 378.30 | 362.58 | 796,696 |
| 2024-04-08 | 389.00 | 390.30 | 385.40 | 388.70 | 372.55 | 413,879 |
| 2024-04-05 | 387.60 | 390.20 | 385.80 | 389.30 | 373.12 | 487,675 |
| 2024-04-04 | 394.40 | 399.90 | 388.30 | 390.40 | 374.18 | 611,811 |
| 2024-04-03 | 395.10 | 397.10 | 391.80 | 394.20 | 377.82 | 476,949 |
| 2024-04-02 | 411.00 | 411.80 | 393.20 | 395.10 | 378.68 | 885,308 |
| 2024-03-27 | 408.60 | 411.70 | 403.10 | 405.20 | 388.36 | 415,198 |
| 2024-03-26 | 406.70 | 411.40 | 403.60 | 408.10 | 391.14 | 633,379 |
| 2024-03-25 | 409.10 | 412.40 | 404.60 | 405.90 | 389.03 | 708,973 |
| 2024-03-22 | 406.30 | 412.40 | 405.00 | 408.90 | 391.91 | 980,818 |
| 2024-03-21 | 410.80 | 420.40 | 394.40 | 403.00 | 386.25 | 1,288,394 |
| 2024-03-20 | 410.50 | 421.70 | 409.80 | 419.50 | 402.07 | 698,997 |
| 2024-03-19 | 406.90 | 411.60 | 403.00 | 411.60 | 394.50 | 878,547 |
| 2024-03-18 | 408.10 | 409.00 | 402.70 | 406.90 | 389.99 | 531,839 |
| 2024-03-15 | 416.40 | 417.20 | 408.20 | 408.20 | 391.24 | 1,545,994 |
| 2024-03-14 | 416.40 | 418.40 | 414.60 | 416.10 | 398.81 | 508,489 |
| 2024-03-13 | 416.70 | 416.90 | 413.00 | 415.80 | 398.52 | 449,801 |
| 2024-03-12 | 414.60 | 416.10 | 410.80 | 416.10 | 398.81 | 615,100 |
| 2024-03-11 | 414.70 | 416.60 | 410.30 | 414.90 | 397.66 | 730,417 |
| 2024-03-08 | 404.30 | 417.90 | 404.30 | 416.80 | 399.48 | 1,039,728 |
| 2024-03-07 | 397.70 | 405.70 | 395.00 | 403.40 | 386.64 | 776,145 |
| 2024-03-06 | 405.10 | 405.10 | 395.10 | 398.00 | 381.46 | 646,555 |
| 2024-03-05 | 398.90 | 400.30 | 395.20 | 397.40 | 380.89 | 656,060 |
| 2024-03-04 | 392.80 | 398.70 | 391.60 | 398.60 | 382.04 | 719,334 |
| 2024-03-01 | 389.80 | 393.30 | 384.90 | 392.20 | 375.90 | 483,157 |
| 2024-02-29 | 383.70 | 390.30 | 383.40 | 388.80 | 372.64 | 2,164,425 |
| 2024-02-28 | 387.50 | 388.50 | 381.50 | 383.40 | 367.47 | 516,333 |
| 2024-02-27 | 389.30 | 392.60 | 383.70 | 388.80 | 372.64 | 534,246 |
| 2024-02-26 | 387.80 | 392.10 | 386.20 | 389.80 | 373.60 | 564,936 |
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.