Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	369.90	369.90	362.40	365.20	338.96	646,589
2022-12-14	370.90	377.60	367.00	373.00	346.20	1,184,788
2022-12-13	366.70	375.80	357.40	367.80	341.37	1,443,218
2022-12-12	400.00	400.00	361.00	365.40	339.15	3,772,927
2022-12-09	425.00	432.50	424.00	431.00	400.03	278,164
2022-12-08	428.60	428.60	420.20	425.00	394.46	273,727
2022-12-07	428.50	432.50	423.30	429.60	398.73	361,271
2022-12-06	415.20	420.50	411.30	420.00	389.82	299,539
2022-12-05	426.80	426.80	416.20	417.30	387.32	304,698
2022-12-02	424.20	429.50	419.40	427.90	397.15	216,401
2022-12-01	417.60	431.20	417.60	425.40	394.83	284,211
2022-11-30	412.00	412.40	407.70	410.40	380.91	1,005,464
2022-11-29	417.20	417.70	409.10	409.90	380.45	241,126
2022-11-28	406.40	417.20	405.00	415.00	385.18	369,818
2022-11-25	408.00	413.80	406.90	407.70	378.41	112,710
2022-11-24	403.40	410.60	403.00	409.10	379.71	153,806
2022-11-23	399.40	402.70	396.50	402.00	373.12	157,929
2022-11-22	397.30	398.70	393.30	397.50	368.94	231,300
2022-11-21	401.70	402.50	397.60	398.30	369.68	174,800
2022-11-18	404.30	406.40	400.00	402.10	373.21	191,499
2022-11-17	401.90	412.20	400.40	403.50	374.51	283,643
2022-11-16	413.00	416.80	401.50	402.30	373.39	110,741
2022-11-15	412.90	417.40	408.70	412.80	383.14	187,630
2022-11-14	418.20	423.00	413.80	413.90	384.16	203,593
2022-11-11	421.00	425.20	413.50	418.20	388.15	278,292
2022-11-10	389.80	421.20	386.30	418.90	388.80	349,563
2022-11-09	393.00	395.90	386.10	393.20	364.95	279,091
2022-11-08	380.20	393.20	370.70	391.60	363.46	423,173
2022-11-07	394.30	394.30	379.40	382.10	354.65	512,864
2022-11-04	393.20	407.00	386.10	394.40	366.06	861,363
2022-11-03	386.00	406.00	376.50	395.00	366.62	563,971
2022-11-02	390.70	393.30	385.70	390.00	361.98	278,413
2022-11-01	396.50	399.90	388.10	390.30	362.26	241,511
2022-10-31	390.40	395.70	389.10	395.70	367.27	559,362
2022-10-28	390.10	391.90	387.70	389.70	361.70	182,116
2022-10-27	398.20	398.20	391.00	393.40	365.13	201,454
2022-10-26	393.40	401.00	392.30	399.20	370.52	194,475
2022-10-25	384.00	394.50	380.30	393.40	365.13	227,180
2022-10-24	377.00	384.70	373.30	380.30	352.97	172,851
2022-10-21	372.20	376.50	369.40	372.30	345.55	217,874
2022-10-20	373.90	379.30	371.50	377.60	350.47	220,909
2022-10-19	382.20	383.10	373.60	373.90	347.03	188,972
2022-10-18	380.00	385.00	371.50	382.20	354.74	204,910
2022-10-17	364.00	381.90	362.10	376.70	349.63	269,948
2022-10-14	366.70	373.50	365.70	368.20	341.74	348,278
2022-10-13	366.50	367.00	353.20	359.70	333.86	330,275
2022-10-12	364.70	379.30	364.20	367.50	341.09	420,852
2022-10-11	368.80	370.80	357.70	361.80	335.80	379,771
2022-10-10	367.30	375.80	363.70	370.70	344.06	385,746
2022-10-07	395.00	405.90	360.20	378.70	351.49	759,977
2022-10-06	399.40	401.70	395.70	395.70	367.27	213,004
2022-10-05	400.70	401.50	397.10	397.90	369.31	235,602
2022-10-04	390.80	400.70	389.50	400.70	371.91	234,084
2022-10-03	385.20	389.60	375.70	388.70	360.77	418,945
2022-09-30	372.90	384.60	372.20	383.20	355.67	296,604
2022-09-29	378.90	378.90	370.60	374.70	347.78	371,840
2022-09-28	371.10	380.90	368.40	380.60	353.25	290,653
2022-09-27	383.70	387.70	376.40	377.70	350.56	287,565
2022-09-26	373.80	384.90	373.80	383.20	355.67	474,604
2022-09-23	375.00	377.40	362.60	375.30	348.33	295,742

← NewerPage 17 of 21 · 1,253 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.