Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	337.90	339.70	337.00	338.10	319.41	310,696
2023-06-13	337.30	337.90	333.20	337.90	319.22	401,372
2023-06-12	333.00	336.80	332.50	335.00	316.48	399,460
2023-06-09	340.90	340.90	329.00	331.50	313.17	1,010,300
2023-06-08	338.50	342.40	336.20	341.30	322.43	438,874
2023-06-07	345.70	347.40	339.20	339.30	320.54	508,649
2023-06-06	343.00	350.90	343.00	349.10	329.80	437,050
2023-06-02	339.60	342.20	336.80	341.80	322.90	571,581
2023-06-01	338.10	339.70	335.60	337.80	319.13	739,229
2023-05-31	343.00	343.00	335.70	335.70	317.14	1,535,987
2023-05-30	351.10	351.80	344.60	345.10	326.02	530,486
2023-05-26	349.00	353.90	348.00	351.20	331.78	249,978
2023-05-25	354.30	356.40	348.20	348.50	329.23	355,249
2023-05-24	357.60	357.70	350.80	353.70	334.15	492,324
2023-05-23	360.00	361.30	357.30	357.60	337.83	462,282
2023-05-22	364.10	364.10	358.00	361.50	341.52	618,418
2023-05-17	360.00	360.30	354.50	357.40	337.64	401,465
2023-05-16	364.70	364.80	358.30	360.40	340.48	456,225
2023-05-15	358.10	365.90	358.10	364.70	344.54	414,460
2023-05-12	356.30	356.70	353.10	356.30	336.60	322,503
2023-05-11	350.20	356.10	349.60	356.10	336.41	449,861
2023-05-10	348.90	349.40	344.90	349.40	330.08	477,023
2023-05-09	347.60	348.90	344.90	347.40	328.19	399,339
2023-05-08	348.00	348.90	346.40	348.40	329.14	623,620
2023-05-04	345.80	345.80	341.60	345.60	326.49	755,451
2023-05-03	347.80	349.60	345.60	347.50	328.29	546,355
2023-05-02	355.00	355.00	346.10	346.30	327.16	414,776
2023-05-01	354.60	355.60	352.10	354.00	334.43	89,113
2023-04-28	351.00	355.00	350.00	351.40	331.97	731,403
2023-04-27	352.80	354.20	345.10	347.50	328.29	721,275
2023-04-26	368.70	372.30	353.10	355.20	335.56	1,078,517
2023-04-25	367.00	369.60	366.10	368.20	347.85	527,911
2023-04-24	366.40	369.30	366.00	368.90	348.51	408,515
2023-04-21	365.00	366.40	361.50	366.40	346.14	404,204
2023-04-20	363.00	365.00	361.50	365.00	344.82	650,466
2023-04-19	366.00	366.50	357.50	364.60	344.44	394,606
2023-04-18	356.80	367.70	354.80	365.60	345.39	912,602
2023-04-17	351.00	355.40	348.80	354.40	334.81	634,228
2023-04-14	341.00	344.90	341.00	344.00	324.98	429,935
2023-04-13	345.40	347.80	339.30	341.00	322.15	758,823
2023-04-12	341.90	344.70	339.50	341.10	322.24	588,152
2023-04-11	342.20	344.50	339.20	342.00	323.09	513,373
2023-04-05	344.10	345.40	337.40	338.50	319.79	527,532
2023-04-04	346.00	348.80	344.40	345.10	326.02	530,005
2023-04-03	352.00	352.00	344.70	345.50	326.40	497,268
2023-03-31	350.10	352.10	347.40	350.90	331.50	1,173,544
2023-03-30	350.30	351.80	347.40	349.00	329.71	826,744
2023-03-29	346.00	349.70	345.60	348.30	329.05	906,145
2023-03-28	352.40	352.40	343.60	344.60	325.55	635,947
2023-03-27	350.00	351.70	349.30	350.60	331.22	481,214
2023-03-24	346.90	350.60	346.00	349.00	329.71	593,347
2023-03-23	346.60	350.50	342.10	348.00	328.76	583,848
2023-03-22	341.40	348.80	337.40	347.70	328.48	607,686
2023-03-21	340.00	344.80	338.40	340.80	321.96	623,393
2023-03-20	338.50	347.60	337.40	341.40	322.53	610,353
2023-03-17	343.50	348.80	337.50	338.50	319.79	1,013,208
2023-03-16	338.00	343.40	336.90	343.40	324.42	563,003
2023-03-15	334.90	338.60	331.60	336.00	317.43	568,500
2023-03-14	328.20	336.90	328.10	333.00	314.59	1,562,345
2023-03-13	333.60	336.10	327.20	330.00	311.76	860,673

← NewerPage 15 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.