Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	339.70	345.60	332.20	332.20	313.84	660,086
2023-03-09	334.70	343.20	332.70	342.10	323.19	557,038
2023-03-08	336.00	336.30	330.30	334.30	315.82	812,603
2023-03-07	335.20	340.60	335.10	335.50	316.95	562,816
2023-03-06	339.70	340.00	335.40	336.40	317.80	573,452
2023-03-03	338.30	342.60	338.30	339.00	320.26	576,465
2023-03-02	340.80	344.30	337.70	342.10	317.52	584,705
2023-03-01	339.00	344.90	338.00	341.40	316.87	558,849
2023-02-28	341.50	342.30	337.10	339.20	314.83	973,886
2023-02-27	340.00	343.60	339.00	343.50	318.82	491,519
2023-02-24	348.80	348.80	339.60	340.00	315.57	872,258
2023-02-23	353.00	353.00	346.80	347.70	322.72	389,379
2023-02-22	345.60	350.50	343.50	350.50	325.32	514,217
2023-02-21	347.90	351.00	347.40	348.20	323.18	321,243
2023-02-20	350.10	351.50	347.50	349.10	324.02	459,428
2023-02-17	349.60	350.00	344.90	347.30	322.35	557,712
2023-02-16	350.60	354.30	346.50	351.30	326.06	463,033
2023-02-15	346.20	350.60	344.80	350.20	325.04	282,854
2023-02-14	347.90	351.40	344.10	346.20	321.33	560,428
2023-02-13	344.90	347.00	342.70	346.20	321.33	624,910
2023-02-10	356.60	357.20	343.00	343.00	318.36	1,457,021
2023-02-09	363.60	363.90	355.30	357.40	331.72	600,060
2023-02-08	359.10	366.40	359.10	361.70	335.71	522,703
2023-02-07	361.00	363.50	358.60	362.00	335.99	508,500
2023-02-06	366.00	367.00	360.90	360.90	334.97	479,325
2023-02-03	357.20	366.00	355.70	366.00	339.70	555,523
2023-02-02	358.40	362.40	356.20	358.00	332.28	1,037,641
2023-02-01	353.80	358.30	352.90	358.00	332.28	889,287
2023-01-31	353.00	356.70	350.40	354.90	329.40	812,352
2023-01-30	348.10	355.10	344.80	355.10	329.59	609,511
2023-01-27	347.00	348.90	343.00	346.70	321.79	560,844
2023-01-26	352.00	357.00	346.50	348.30	323.27	640,188
2023-01-25	351.60	351.60	343.90	350.70	325.50	530,217
2023-01-24	355.00	356.70	349.00	351.60	326.34	685,120
2023-01-23	354.90	354.90	345.00	354.20	328.75	542,146
2023-01-20	350.60	353.00	347.50	351.90	326.62	615,763
2023-01-19	353.00	353.40	346.30	347.30	322.35	512,276
2023-01-18	351.80	351.80	346.70	347.70	322.72	615,788
2023-01-17	351.00	352.20	348.00	350.60	325.41	657,259
2023-01-16	353.40	354.50	349.00	351.00	325.78	561,977
2023-01-13	350.80	355.10	347.70	350.00	324.85	473,822
2023-01-12	354.50	364.30	350.60	352.80	327.45	636,315
2023-01-11	351.40	361.20	349.40	358.50	332.74	602,372
2023-01-10	357.40	358.80	351.80	354.20	328.75	663,678
2023-01-09	351.00	361.00	346.60	360.40	334.50	768,204
2023-01-06	348.00	348.00	340.90	346.00	321.14	584,437
2023-01-05	358.00	358.00	346.90	347.00	322.07	410,592
2023-01-04	358.70	362.20	354.50	354.50	329.03	409,940
2023-01-03	357.50	359.40	353.20	359.40	333.58	486,377
2023-01-02	353.50	357.00	352.50	357.00	331.35	215,345
2022-12-30	351.10	353.20	349.00	351.90	326.62	228,056
2022-12-29	349.30	352.80	347.10	351.90	326.62	239,361
2022-12-28	346.80	350.90	345.80	350.90	325.69	243,096
2022-12-27	347.40	350.60	346.40	346.40	321.51	154,359
2022-12-23	346.30	349.00	342.00	345.60	320.77	347,099
2022-12-22	356.30	359.20	345.60	347.10	322.16	448,729
2022-12-21	357.00	359.30	352.80	357.40	331.72	401,095
2022-12-20	355.00	357.00	349.60	356.00	330.42	429,821
2022-12-19	352.50	360.40	351.70	358.30	332.56	458,793
2022-12-16	360.00	363.00	352.50	352.50	327.17	866,650

← NewerPage 16 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.