Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	460.00	463.30	453.20	458.00	425.09	366,616
2022-03-29	453.00	460.90	447.70	451.10	418.69	430,988
2022-03-28	437.50	448.00	436.00	447.50	415.35	348,517
2022-03-25	442.10	445.60	435.40	436.60	405.23	374,307
2022-03-24	441.00	444.40	437.00	440.60	408.94	323,947
2022-03-23	439.80	446.00	436.90	440.70	409.04	378,103
2022-03-22	444.70	444.70	428.80	442.00	410.24	468,053
2022-03-21	451.10	451.90	441.20	445.80	413.77	463,987
2022-03-18	439.90	452.20	433.50	451.40	418.97	1,158,303
2022-03-17	420.60	441.60	419.40	441.60	409.87	743,128
2022-03-16	408.50	424.50	408.50	421.10	385.74	728,594
2022-03-15	405.10	412.80	400.70	404.20	370.26	433,304
2022-03-14	399.10	408.60	390.80	406.50	372.36	307,522
2022-03-11	402.10	404.80	386.00	397.40	364.03	490,938
2022-03-10	405.20	408.60	388.00	402.70	368.88	551,158
2022-03-09	405.50	410.20	395.20	405.20	371.17	682,216
2022-03-08	438.80	444.40	400.50	401.70	367.97	852,990
2022-03-07	428.40	441.00	427.80	436.40	399.75	663,969
2022-03-04	437.70	447.40	431.00	434.50	398.01	774,142
2022-03-03	434.30	442.40	431.90	439.30	402.41	553,802
2022-03-02	441.40	445.70	427.60	432.90	396.55	577,911
2022-03-01	433.10	449.20	426.70	447.00	409.46	746,105
2022-02-28	410.30	435.40	409.40	435.20	398.65	1,020,646
2022-02-25	405.00	414.80	398.60	414.80	379.97	672,278
2022-02-24	384.80	405.10	382.40	404.70	370.72	748,448
2022-02-23	391.60	401.00	391.00	397.00	363.66	350,742
2022-02-22	381.40	395.80	379.30	392.50	359.54	386,351
2022-02-21	391.60	392.90	384.30	388.00	355.42	194,982
2022-02-18	396.80	400.00	388.60	390.60	357.80	254,808
2022-02-17	399.70	405.80	396.60	397.20	363.85	251,898
2022-02-16	399.40	404.70	396.10	399.20	365.68	438,507
2022-02-15	388.60	399.90	388.60	398.50	365.04	407,701
2022-02-14	384.20	389.10	379.60	389.10	356.43	312,235
2022-02-11	397.70	398.40	389.00	391.60	358.72	341,715
2022-02-10	404.40	404.50	394.70	401.10	367.42	361,755
2022-02-09	393.90	406.00	392.40	402.00	368.24	430,697
2022-02-08	410.00	414.20	393.10	393.10	360.09	591,792
2022-02-07	415.60	416.30	400.40	408.80	374.47	565,879
2022-02-04	424.30	425.90	415.60	415.60	380.70	414,029
2022-02-03	438.10	438.10	417.40	422.20	386.75	691,167
2022-02-02	440.00	440.50	427.70	440.50	403.51	699,868
2022-02-01	440.80	464.20	436.00	441.00	403.97	824,659
2022-01-31	453.00	459.70	450.10	452.90	414.87	539,605
2022-01-28	461.50	461.90	450.60	451.70	413.77	568,259
2022-01-27	456.00	465.90	452.20	463.80	424.85	304,388
2022-01-26	465.00	467.10	457.70	460.70	422.01	530,753
2022-01-25	460.20	460.60	451.00	454.40	416.24	394,327
2022-01-24	471.30	472.60	454.30	458.00	419.54	345,223
2022-01-21	472.30	474.10	467.80	472.20	432.55	334,023
2022-01-20	470.00	476.60	463.50	476.60	436.58	366,025
2022-01-19	459.00	473.80	456.10	469.10	429.71	595,564
2022-01-18	466.00	466.00	455.90	460.60	421.92	317,352
2022-01-17	466.80	470.60	462.20	466.70	427.51	275,783
2022-01-14	478.50	478.80	466.40	466.60	427.42	336,723
2022-01-13	489.50	492.10	476.80	479.30	439.05	318,395
2022-01-12	493.00	493.00	479.50	490.80	449.59	378,589
2022-01-11	489.90	497.80	487.00	489.30	448.21	320,929
2022-01-10	518.20	521.00	484.50	486.40	445.56	419,232
2022-01-07	514.00	519.20	510.00	518.00	474.50	351,621
2022-01-06	524.60	524.60	512.20	514.20	471.02	435,545

← NewerPage 20 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.