Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	378.00	380.20	376.70	378.00	376.05	457,743
2026-04-27	380.70	381.80	378.00	380.60	378.64	381,492
2026-04-24	385.50	387.00	382.20	384.00	382.02	338,932
2026-04-23	380.80	387.00	380.80	385.80	383.81	439,580
2026-04-22	382.90	384.30	378.90	383.40	381.43	491,711
2026-04-21	381.80	384.20	380.20	381.20	379.24	411,934
2026-04-20	381.00	382.90	376.90	381.80	379.83	376,771
2026-04-17	380.10	384.50	378.70	381.10	379.14	848,879
2026-04-16	381.00	382.80	379.40	379.40	377.45	471,159
2026-04-15	384.90	386.40	379.10	379.80	377.84	520,031
2026-04-14	382.20	387.20	382.20	384.40	382.42	881,000
2026-04-13	382.00	383.70	380.30	380.90	378.94	484,336
2026-04-10	381.00	384.80	380.70	382.80	380.83	475,716
2026-04-09	390.00	391.80	381.20	381.90	379.93	520,876
2026-04-08	398.70	398.70	387.40	389.00	387.00	1,121,743
2026-04-07	388.40	397.90	387.30	395.00	392.97	994,000
2026-04-01	388.00	390.10	383.00	387.30	385.31	1,705,864
2026-03-31	389.60	390.90	381.30	382.50	380.53	890,731
2026-03-30	381.00	390.30	380.50	389.50	387.49	947,173
2026-03-27	384.80	384.90	374.40	380.20	378.24	1,324,063
2026-03-26	367.00	379.30	366.10	374.70	372.77	1,129,838
2026-03-25	371.00	375.80	366.60	366.80	364.91	1,225,760
2026-03-24	350.70	361.70	350.00	358.40	356.55	920,112
2026-03-23	349.00	360.40	346.60	350.70	344.67	993,773
2026-03-20	342.70	354.10	342.40	350.60	344.57	1,636,363
2026-03-19	344.40	344.50	336.80	342.00	336.12	929,114
2026-03-18	358.70	358.70	349.90	349.90	343.88	617,474
2026-03-17	356.00	357.40	352.30	357.40	351.25	765,622
2026-03-16	354.30	360.50	353.50	356.90	350.76	472,854
2026-03-13	357.00	359.50	353.00	357.40	351.25	692,735
2026-03-12	350.00	358.80	345.30	354.30	348.20	657,371
2026-03-11	347.40	351.10	346.20	348.50	342.50	599,121
2026-03-10	353.80	357.60	348.85	351.90	345.85	741,670
2026-03-09	352.50	360.00	351.60	355.00	348.89	751,711
2026-03-06	370.70	372.30	361.00	363.50	357.25	494,031
2026-03-05	371.80	375.00	368.20	368.70	362.36	694,636
2026-03-04	371.00	377.40	368.10	372.80	366.39	971,199
2026-03-03	364.80	368.40	360.80	367.30	360.98	851,438
2026-03-02	373.30	376.00	369.20	370.10	363.73	778,280
2026-02-27	369.40	375.50	366.30	375.50	369.04	1,297,972
2026-02-26	374.20	376.70	366.70	372.00	365.60	854,374
2026-02-25	380.00	391.00	366.10	368.50	362.16	1,406,462
2026-02-24	381.00	391.30	380.10	385.50	378.87	697,751
2026-02-23	389.80	389.80	377.70	380.70	374.15	593,848
2026-02-20	386.60	390.50	385.60	389.10	382.41	611,867
2026-02-19	386.60	390.90	383.80	386.00	379.36	484,356
2026-02-18	385.00	388.40	383.00	387.30	380.64	447,848
2026-02-17	389.60	393.40	386.40	386.50	379.85	384,919
2026-02-16	399.40	399.40	389.10	390.80	384.08	356,266
2026-02-13	389.40	400.00	384.60	400.00	393.12	1,191,261
2026-02-12	387.00	387.70	380.50	385.00	378.38	832,593
2026-02-11	390.20	394.00	382.90	386.90	380.24	835,288
2026-02-10	381.60	389.80	381.20	385.60	378.97	657,960
2026-02-09	383.00	385.60	380.90	382.10	375.53	533,522
2026-02-06	383.00	387.40	381.80	383.00	376.41	768,784
2026-02-05	380.80	386.90	379.00	385.80	379.16	665,545
2026-02-04	369.60	385.00	369.00	384.40	377.79	949,735
2026-02-03	383.10	383.10	375.60	379.10	372.58	590,438
2026-02-02	385.80	387.60	379.50	383.20	376.61	726,030
2026-01-30	386.30	392.00	385.20	385.70	379.06	877,216

← NewerPage 3 of 5 · 249 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.