Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	393.40	394.50	381.60	386.30	379.65	370,203
2026-01-28	397.80	399.00	387.30	390.70	383.98	644,848
2026-01-27	405.00	409.00	400.40	400.70	393.81	426,737
2026-01-26	400.00	411.10	399.30	408.00	400.98	509,001
2026-01-23	408.00	409.50	404.00	404.10	397.15	701,292
2026-01-22	412.00	414.00	404.00	411.10	404.03	623,200
2026-01-21	410.50	412.00	400.40	407.70	400.69	578,821
2026-01-20	406.80	410.90	403.30	408.50	401.47	445,831
2026-01-19	410.00	414.70	405.80	405.80	398.82	368,681
2026-01-16	421.00	421.00	414.00	418.30	411.10	580,763
2026-01-15	420.90	423.70	418.20	422.10	414.84	429,513
2026-01-14	418.90	422.20	417.70	422.20	414.94	599,356
2026-01-13	414.70	420.20	414.30	418.90	411.69	501,835
2026-01-12	425.00	425.30	414.00	414.50	407.37	479,460
2026-01-09	410.30	421.80	408.50	421.80	414.54	601,717
2026-01-08	403.40	410.30	402.10	409.40	402.36	477,679
2026-01-07	407.00	410.90	403.70	407.50	400.49	731,692
2026-01-06	397.70	408.30	396.10	406.00	399.01	554,768
2026-01-05	398.00	400.10	395.30	395.90	389.09	445,165
2026-01-02	407.20	407.80	396.80	396.80	389.97	401,894
2025-12-30	406.50	409.20	405.40	407.80	400.78	303,488
2025-12-29	405.40	409.60	404.40	406.70	399.70	445,095
2025-12-23	403.00	406.90	402.60	404.80	397.84	427,732
2025-12-22	401.40	403.30	398.00	400.70	393.81	385,365
2025-12-19	401.10	406.40	401.00	404.00	397.05	1,298,338
2025-12-18	392.80	404.00	391.90	404.00	397.05	885,601
2025-12-17	391.80	394.50	387.40	393.00	386.24	431,292
2025-12-16	392.50	400.00	391.30	391.30	384.57	548,129
2025-12-15	394.00	395.10	391.00	391.40	384.67	795,946
2025-12-12	394.90	395.50	391.10	395.40	388.60	285,233
2025-12-11	394.40	398.70	384.80	393.00	386.24	635,830
2025-12-10	397.20	398.00	390.00	394.80	388.01	695,961
2025-12-09	395.30	400.40	394.60	399.30	392.43	508,004
2025-12-08	401.10	401.30	393.80	393.80	387.02	342,580
2025-12-05	398.60	403.90	397.50	403.90	396.95	511,298
2025-12-04	388.80	400.60	388.40	400.60	393.71	784,281
2025-12-03	394.70	398.70	387.80	388.70	382.01	469,412
2025-12-02	400.70	402.40	393.80	394.70	387.91	598,643
2025-12-01	399.80	404.40	396.50	401.80	394.89	639,760
2025-11-28	400.50	408.10	398.60	401.60	394.69	2,102,118
2025-11-27	398.70	401.00	394.50	397.70	390.86	421,702
2025-11-26	400.10	402.30	396.70	399.50	392.63	504,132
2025-11-25	401.00	401.80	394.50	400.40	393.51	471,598
2025-11-24	404.20	408.50	401.00	401.10	394.20	1,719,673
2025-11-21	394.50	404.40	392.90	401.20	394.30	729,820
2025-11-20	399.30	400.00	394.10	394.70	387.91	637,937
2025-11-19	399.80	403.70	397.90	399.30	392.43	615,954
2025-11-18	406.50	407.40	400.00	400.30	393.41	534,620
2025-11-17	413.70	415.40	408.90	409.10	402.06	310,278
2025-11-14	417.90	419.90	412.20	413.90	406.78	297,802
2025-11-13	423.20	426.90	417.70	419.70	412.48	497,994
2025-11-12	425.70	426.70	422.70	422.70	415.43	473,694
2025-11-11	417.00	426.50	417.00	425.50	418.18	479,966
2025-11-10	409.80	415.50	409.00	412.80	405.70	532,471
2025-11-07	414.80	419.30	410.90	412.90	405.80	656,798
2025-11-06	407.50	420.20	405.70	415.00	407.86	1,060,015
2025-11-05	381.50	390.20	380.20	387.90	381.23	514,663
2025-11-04	385.30	387.40	379.70	381.90	375.33	589,303
2025-11-03	386.60	391.20	384.30	387.40	380.73	321,789
2025-10-31	391.10	393.00	386.70	387.20	380.54	434,058

← NewerPage 4 of 21 · 1,256 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.