Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	304.00	306.30	297.20	306.30	289.37	385,299
2023-09-05	300.70	305.60	299.70	305.60	288.71	556,901
2023-09-04	300.90	304.20	299.90	300.70	284.08	624,407
2023-09-01	296.70	297.90	295.80	297.40	280.96	246,777
2023-08-31	300.30	301.00	297.50	298.50	282.00	1,119,597
2023-08-30	305.20	305.90	299.80	300.10	283.51	425,081
2023-08-29	305.50	308.30	304.10	305.10	288.23	479,577
2023-08-28	304.40	306.90	304.40	305.50	288.61	197,389
2023-08-25	301.90	307.00	301.60	304.20	287.38	303,168
2023-08-24	299.20	306.20	298.40	302.10	285.40	411,237
2023-08-23	296.90	299.40	295.60	297.50	281.05	968,588
2023-08-22	299.10	299.30	296.50	296.70	280.30	317,598
2023-08-21	299.50	302.00	297.70	297.70	281.24	389,061
2023-08-18	303.00	303.10	299.10	300.00	283.42	300,136
2023-08-17	310.00	310.00	304.00	304.20	287.38	449,792
2023-08-16	314.50	315.50	311.80	311.80	294.56	230,248
2023-08-15	320.10	322.80	314.50	314.50	297.11	184,314
2023-08-14	322.00	327.50	320.60	321.20	303.44	215,149
2023-08-11	335.00	335.50	324.00	324.00	306.09	374,490
2023-08-10	327.70	335.90	327.70	335.90	317.33	336,694
2023-08-09	324.40	332.50	317.80	327.70	309.58	691,260
2023-08-08	323.30	329.10	321.40	327.70	309.58	479,226
2023-08-07	325.50	328.20	322.90	324.40	306.47	183,353
2023-08-04	328.60	330.00	323.40	326.30	308.26	206,906
2023-08-03	332.50	332.50	329.10	329.10	310.91	200,440
2023-08-02	334.10	334.70	330.40	332.30	313.93	324,159
2023-08-01	339.40	339.40	334.80	336.60	317.99	255,833
2023-07-31	338.60	341.20	336.60	340.00	321.20	253,901
2023-07-28	341.80	342.40	336.00	338.60	319.88	288,629
2023-07-27	340.10	344.30	338.40	342.90	323.94	241,666
2023-07-26	337.50	338.40	335.40	337.50	318.84	300,045
2023-07-25	332.80	339.80	331.00	338.10	319.41	331,652
2023-07-24	334.60	337.20	331.50	332.20	313.84	222,130
2023-07-21	336.30	337.70	328.80	333.80	315.35	235,181
2023-07-20	336.20	340.50	335.00	336.00	317.43	396,794
2023-07-19	333.80	338.30	333.70	338.20	319.50	274,592
2023-07-18	329.00	333.40	327.50	333.00	314.59	326,294
2023-07-17	329.50	331.20	327.60	330.50	312.23	236,894
2023-07-14	327.90	332.30	327.60	331.00	312.70	229,595
2023-07-13	328.40	331.00	326.30	330.00	311.76	248,707
2023-07-12	324.20	327.00	319.80	326.80	308.73	266,461
2023-07-11	320.10	325.10	318.90	323.50	305.62	261,026
2023-07-10	321.00	322.30	317.70	318.20	300.61	310,286
2023-07-07	320.10	321.80	317.30	320.90	303.16	214,615
2023-07-06	317.20	324.40	317.20	319.70	302.03	496,300
2023-07-05	319.80	322.70	318.20	321.00	303.25	452,062
2023-07-04	318.20	321.80	315.60	321.20	303.44	268,927
2023-07-03	317.90	318.70	315.50	318.00	300.42	299,365
2023-06-30	316.10	319.60	316.10	317.90	300.33	441,505
2023-06-29	317.60	317.60	313.00	314.80	297.40	307,408
2023-06-28	314.80	320.50	314.60	317.60	300.04	317,999
2023-06-27	315.20	316.20	313.60	315.50	298.06	471,071
2023-06-26	319.10	319.80	313.40	315.20	297.78	336,981
2023-06-23	314.20	319.50	313.90	318.90	301.27	266,584
2023-06-22	320.80	321.30	314.10	315.40	297.96	449,139
2023-06-21	329.60	330.60	320.10	322.70	304.86	695,196
2023-06-20	333.60	334.40	330.50	333.20	314.78	533,854
2023-06-19	337.30	337.60	333.70	335.30	316.76	508,514
2023-06-16	339.50	339.60	337.40	339.00	320.26	653,152
2023-06-15	335.90	339.00	334.40	338.60	319.88	341,418

← NewerPage 14 of 21 · 1,257 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.