Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	424.50	431.60	416.30	429.50	398.64	307,163
2022-06-30	423.90	429.30	413.10	426.00	395.39	461,514
2022-06-29	426.00	431.50	415.20	429.50	398.64	309,529
2022-06-28	428.00	432.90	424.90	430.00	399.10	350,310
2022-06-27	420.50	428.30	418.30	428.30	397.53	258,028
2022-06-24	398.80	419.30	398.80	418.10	388.06	339,067
2022-06-23	406.40	409.50	390.20	397.30	368.75	375,756
2022-06-22	412.80	413.20	401.90	407.90	378.59	335,566
2022-06-21	410.10	419.20	408.40	415.70	385.83	233,868
2022-06-20	399.30	413.60	399.30	406.40	377.20	202,517
2022-06-17	398.60	405.40	397.80	399.30	370.61	547,950
2022-06-16	402.30	409.10	395.10	399.20	370.52	214,395
2022-06-15	401.50	411.50	394.50	408.00	378.68	318,723
2022-06-14	414.60	419.40	399.70	400.80	372.00	393,271
2022-06-13	415.40	420.90	410.40	414.00	384.25	272,219
2022-06-10	421.10	425.80	417.80	419.20	389.08	257,350
2022-06-09	431.60	434.80	424.60	424.60	394.09	324,333
2022-06-08	441.10	443.20	432.50	435.60	404.30	177,603
2022-06-07	439.70	440.70	431.80	440.10	408.48	275,274
2022-06-03	439.90	440.70	434.90	437.70	406.25	157,314
2022-06-02	434.90	438.50	433.40	436.80	405.42	206,607
2022-06-01	440.40	443.30	427.60	435.80	404.49	279,499
2022-05-31	449.30	452.80	436.70	439.90	408.29	999,242
2022-05-30	431.60	452.70	431.60	450.80	418.41	513,041
2022-05-25	433.10	435.90	425.90	425.90	395.30	318,300
2022-05-24	434.30	443.10	431.00	431.30	400.31	288,616
2022-05-23	441.70	445.70	436.70	438.10	406.62	233,185
2022-05-20	424.50	441.50	422.00	438.60	407.09	425,262
2022-05-19	431.80	432.50	414.50	423.40	392.98	318,127
2022-05-18	442.40	446.10	429.70	437.60	406.16	295,182
2022-05-17	437.40	447.00	435.60	442.20	410.43	249,155
2022-05-16	426.50	440.00	422.50	434.00	402.82	402,304
2022-05-12	430.60	430.60	416.50	427.70	396.97	296,623
2022-05-11	438.10	440.10	421.20	432.60	401.52	319,831
2022-05-10	435.40	442.50	431.90	432.70	401.61	415,054
2022-05-09	454.00	454.00	432.60	433.20	402.07	364,486
2022-05-06	483.00	487.10	452.90	455.80	423.05	466,202
2022-05-05	494.60	497.10	485.80	485.80	450.89	335,707
2022-05-04	487.50	490.20	479.70	487.90	452.84	326,678
2022-05-03	489.30	497.60	484.70	484.80	449.97	360,948
2022-05-02	492.50	496.90	430.00	488.90	453.77	342,422
2022-04-29	490.00	500.40	489.00	494.20	458.69	405,761
2022-04-28	485.00	490.00	478.00	487.30	452.29	477,425
2022-04-27	481.90	494.20	474.60	483.20	448.48	714,997
2022-04-26	462.00	474.10	457.30	469.90	436.14	602,249
2022-04-25	455.50	460.20	451.50	457.80	424.91	311,385
2022-04-22	459.50	468.80	455.80	460.70	427.60	301,393
2022-04-21	459.50	463.20	452.30	460.50	427.41	286,138
2022-04-20	461.70	466.00	456.60	458.90	425.93	249,829
2022-04-19	462.50	463.20	451.70	461.10	427.97	309,813
2022-04-13	468.00	470.60	459.00	462.60	429.36	303,031
2022-04-12	460.20	469.40	457.80	465.70	432.24	421,460
2022-04-11	471.70	473.30	460.70	462.00	428.80	315,460
2022-04-08	480.00	484.50	471.50	474.10	440.04	304,506
2022-04-07	469.00	479.00	469.00	476.70	442.45	287,990
2022-04-06	472.70	479.90	467.40	467.70	434.10	458,540
2022-04-05	460.80	476.50	460.80	473.00	439.01	408,886
2022-04-04	456.70	462.20	455.00	457.20	424.35	503,573
2022-04-01	464.60	464.60	452.50	455.30	422.59	424,926
2022-03-31	462.30	471.30	458.50	463.00	429.73	575,266

← NewerPage 19 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.