Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	375.00	377.40	362.60	375.30	348.33	295,742
2022-09-22	381.30	387.80	375.70	375.70	348.71	198,899
2022-09-21	377.20	388.40	376.10	386.60	358.82	282,291
2022-09-20	390.10	393.10	378.70	379.30	352.05	486,843
2022-09-19	390.40	393.70	386.00	392.00	363.83	234,247
2022-09-16	394.20	394.20	387.20	390.40	362.35	666,874
2022-09-15	406.80	408.40	396.00	396.00	367.55	239,329
2022-09-14	411.90	414.50	402.60	406.60	377.39	672,706
2022-09-13	424.00	431.80	414.90	416.40	386.48	516,085
2022-09-12	420.20	424.00	418.50	422.30	391.96	248,959
2022-09-09	411.30	420.30	409.40	420.20	390.01	288,161
2022-09-08	414.10	415.00	403.70	410.30	380.82	244,855
2022-09-07	408.60	413.30	405.70	411.10	381.56	262,316
2022-09-06	413.70	419.00	410.10	412.40	382.77	192,612
2022-09-05	416.80	418.30	408.60	415.30	385.46	184,569
2022-09-02	420.10	424.10	413.70	424.10	393.63	172,145
2022-09-01	422.00	422.00	412.50	414.90	385.09	266,536
2022-08-31	427.50	432.00	418.90	425.60	395.02	496,559
2022-08-30	431.30	438.80	426.20	427.80	397.06	165,155
2022-08-29	435.00	437.40	430.10	430.10	399.20	144,114
2022-08-26	449.80	451.60	438.60	439.00	407.46	214,637
2022-08-25	444.00	449.80	441.60	449.00	416.74	202,226
2022-08-24	437.00	448.40	436.20	442.50	410.71	202,571
2022-08-23	444.00	444.90	432.90	438.40	406.90	352,569
2022-08-22	453.70	453.80	443.80	446.00	413.95	260,901
2022-08-19	450.70	465.20	450.00	457.00	424.16	303,111
2022-08-18	450.00	454.40	446.90	450.00	417.67	177,510
2022-08-17	452.70	459.00	450.00	451.30	418.87	283,947
2022-08-16	464.60	466.30	447.10	452.30	419.80	210,213
2022-08-15	457.90	464.60	454.20	462.80	429.55	233,937
2022-08-12	455.80	466.40	453.00	454.00	421.38	505,375
2022-08-11	440.50	454.20	440.50	452.50	419.99	475,973
2022-08-10	431.20	443.30	425.90	439.30	407.74	256,392
2022-08-09	436.10	438.90	431.20	432.20	401.15	208,471
2022-08-08	433.30	439.80	431.80	435.50	404.21	356,177
2022-08-05	452.30	454.30	429.20	432.10	401.05	241,550
2022-08-04	450.80	457.30	450.50	452.90	420.36	274,910
2022-08-03	466.40	467.00	448.30	450.60	418.22	272,025
2022-08-02	460.80	470.70	455.30	467.90	434.28	202,534
2022-08-01	463.90	465.80	460.10	462.50	429.27	127,996
2022-07-29	453.30	466.10	452.40	464.30	430.94	273,140
2022-07-28	442.10	450.20	441.50	450.20	417.85	157,717
2022-07-27	444.60	445.90	438.80	440.70	409.04	181,766
2022-07-26	448.00	451.30	443.50	444.80	412.84	127,267
2022-07-25	446.60	448.80	443.60	445.50	413.49	167,192
2022-07-22	442.20	449.50	438.20	447.90	415.72	195,995
2022-07-21	435.80	443.40	433.70	441.20	409.50	215,986
2022-07-20	443.80	445.60	435.50	435.80	404.49	317,311
2022-07-19	438.40	441.50	431.30	441.50	409.78	174,803
2022-07-18	433.50	441.50	432.90	441.00	409.31	199,370
2022-07-15	424.60	431.80	418.20	431.80	400.77	260,245
2022-07-14	432.10	432.30	420.70	422.40	392.05	231,133
2022-07-13	433.20	440.10	428.10	432.60	401.52	249,175
2022-07-12	437.70	438.50	428.30	434.40	403.19	207,599
2022-07-11	435.60	441.90	433.00	438.40	406.90	195,438
2022-07-08	445.80	446.40	429.50	438.80	407.27	226,355
2022-07-07	445.50	450.10	440.80	446.80	414.70	325,904
2022-07-06	455.70	457.40	438.30	447.10	414.98	283,413
2022-07-05	436.90	452.40	436.00	452.40	419.89	581,997
2022-07-04	432.00	438.90	431.80	435.30	404.02	168,138

← NewerPage 18 of 21 · 1,258 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.