Novonesis (Novozymes) A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 535.80 | 536.60 | 523.00 | 528.20 | 483.84 | 346,335 |
| 2022-01-04 | 543.00 | 545.80 | 527.40 | 535.60 | 490.62 | 270,187 |
| 2022-01-03 | 538.80 | 541.40 | 533.00 | 536.80 | 491.72 | 211,125 |
| 2021-12-30 | 536.00 | 542.00 | 535.80 | 537.20 | 492.09 | 177,962 |
| 2021-12-29 | 535.00 | 537.40 | 532.40 | 536.00 | 490.99 | 149,348 |
| 2021-12-28 | 526.60 | 537.20 | 526.60 | 533.40 | 488.61 | 135,124 |
| 2021-12-27 | 518.20 | 528.60 | 517.60 | 527.20 | 482.93 | 81,753 |
| 2021-12-23 | 522.00 | 523.80 | 516.80 | 518.20 | 474.68 | 204,654 |
| 2021-12-22 | 521.40 | 521.80 | 513.60 | 521.20 | 477.43 | 174,262 |
| 2021-12-21 | 518.00 | 519.80 | 513.80 | 518.00 | 474.50 | 225,120 |
| 2021-12-20 | 517.00 | 521.80 | 506.00 | 514.00 | 470.84 | 255,274 |
| 2021-12-17 | 526.40 | 530.20 | 518.00 | 522.80 | 478.90 | 620,064 |
| 2021-12-16 | 530.60 | 531.80 | 524.40 | 527.40 | 483.11 | 352,643 |
| 2021-12-15 | 521.00 | 524.60 | 517.80 | 523.40 | 479.45 | 292,834 |
| 2021-12-14 | 523.00 | 524.00 | 518.40 | 521.20 | 477.43 | 411,009 |
| 2021-12-13 | 519.80 | 527.80 | 519.00 | 523.00 | 479.08 | 354,354 |
| 2021-12-10 | 517.60 | 521.60 | 509.40 | 519.00 | 475.42 | 233,523 |
| 2021-12-09 | 517.80 | 522.20 | 515.80 | 519.20 | 475.60 | 355,826 |
| 2021-12-08 | 507.20 | 522.60 | 506.00 | 516.80 | 473.40 | 380,235 |
| 2021-12-07 | 500.00 | 509.60 | 497.70 | 507.00 | 464.43 | 395,066 |
| 2021-12-06 | 496.40 | 500.60 | 492.80 | 498.20 | 456.36 | 195,281 |
| 2021-12-03 | 492.70 | 498.30 | 488.90 | 493.90 | 452.43 | 188,311 |
| 2021-12-02 | 497.00 | 501.40 | 486.70 | 490.70 | 449.49 | 333,178 |
| 2021-12-01 | 494.60 | 498.60 | 483.00 | 498.60 | 456.73 | 302,614 |
| 2021-11-30 | 487.60 | 506.00 | 486.80 | 497.10 | 455.36 | 1,079,970 |
| 2021-11-29 | 496.10 | 501.80 | 488.60 | 488.60 | 447.57 | 389,420 |
| 2021-11-26 | 486.80 | 502.20 | 485.00 | 495.20 | 453.62 | 346,940 |
| 2021-11-25 | 496.10 | 502.40 | 493.80 | 498.50 | 456.64 | 240,229 |
| 2021-11-24 | 501.20 | 502.60 | 491.00 | 494.70 | 453.16 | 304,711 |
| 2021-11-23 | 517.20 | 517.20 | 501.60 | 502.60 | 460.39 | 290,255 |
| 2021-11-22 | 513.20 | 521.40 | 512.40 | 520.00 | 476.33 | 243,993 |
| 2021-11-19 | 515.00 | 519.40 | 512.60 | 513.20 | 470.10 | 314,481 |
| 2021-11-18 | 514.40 | 518.20 | 512.60 | 515.00 | 471.75 | 195,052 |
| 2021-11-17 | 517.20 | 518.20 | 513.20 | 514.00 | 470.84 | 201,818 |
| 2021-11-16 | 516.40 | 519.60 | 510.80 | 517.20 | 473.77 | 218,161 |
| 2021-11-15 | 519.80 | 519.80 | 512.40 | 516.40 | 473.04 | 231,135 |
| 2021-11-12 | 518.00 | 520.00 | 510.20 | 520.00 | 476.33 | 271,925 |
| 2021-11-11 | 498.50 | 519.60 | 496.50 | 519.60 | 475.97 | 686,091 |
| 2021-11-10 | 494.10 | 503.00 | 494.00 | 499.70 | 457.74 | 307,191 |
| 2021-11-09 | 485.50 | 495.70 | 484.20 | 494.10 | 452.61 | 300,397 |
| 2021-11-08 | 477.00 | 485.50 | 475.60 | 485.50 | 444.73 | 226,669 |
| 2021-11-05 | 486.30 | 492.10 | 472.30 | 476.20 | 436.21 | 241,175 |
| 2021-11-04 | 483.80 | 488.80 | 479.00 | 487.30 | 446.38 | 261,648 |
| 2021-11-03 | 481.20 | 485.90 | 479.90 | 482.00 | 441.52 | 274,405 |
| 2021-11-02 | 474.90 | 482.30 | 473.30 | 481.00 | 440.61 | 279,694 |
| 2021-11-01 | 475.60 | 479.40 | 469.60 | 475.50 | 435.57 | 222,745 |
| 2021-10-29 | 488.00 | 488.50 | 472.50 | 473.20 | 433.46 | 472,098 |
| 2021-10-28 | 470.60 | 489.60 | 466.00 | 488.40 | 447.39 | 555,198 |
| 2021-10-27 | 469.80 | 472.00 | 454.60 | 472.00 | 432.36 | 501,408 |
| 2021-10-26 | 459.40 | 479.70 | 452.00 | 469.10 | 429.71 | 869,135 |
| 2021-10-25 | 453.50 | 459.20 | 452.30 | 459.20 | 420.64 | 298,155 |
| 2021-10-22 | 447.00 | 453.60 | 444.60 | 453.60 | 415.51 | 221,558 |
| 2021-10-21 | 445.00 | 447.00 | 442.70 | 447.00 | 409.46 | 177,441 |
| 2021-10-20 | 447.30 | 449.80 | 444.20 | 446.20 | 408.73 | 238,737 |
| 2021-10-19 | 444.60 | 448.50 | 442.50 | 447.20 | 409.65 | 200,560 |
| 2021-10-18 | 449.10 | 449.10 | 439.60 | 445.40 | 408.00 | 222,755 |
| 2021-10-15 | 446.00 | 451.00 | 439.60 | 450.50 | 412.67 | 307,973 |
| 2021-10-14 | 447.30 | 447.40 | 436.40 | 440.30 | 403.33 | 239,703 |
← NewerPage 21 of 21 · 1,258 trading days
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.