Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	420.60	426.90	419.00	425.00	415.45	221,890
2025-08-06	427.00	428.60	419.30	419.30	409.87	361,582
2025-08-05	425.00	426.90	420.90	426.90	417.30	506,238
2025-08-04	420.80	423.50	420.10	422.40	412.90	300,066
2025-08-01	421.80	423.70	416.10	420.80	411.34	402,188
2025-07-31	428.90	431.70	425.00	425.80	416.23	545,587
2025-07-30	439.50	439.60	430.80	431.30	421.60	349,983
2025-07-29	440.80	442.20	436.80	438.70	428.84	319,862
2025-07-28	447.10	447.10	439.30	440.20	430.30	281,120
2025-07-25	442.20	445.00	441.50	442.80	432.85	223,478
2025-07-24	443.60	448.60	442.70	442.80	432.85	374,579
2025-07-23	443.50	445.60	442.40	443.60	433.63	306,550
2025-07-22	445.50	446.80	434.60	439.90	430.01	672,308
2025-07-21	450.80	451.60	444.40	445.60	435.58	306,933
2025-07-18	452.20	455.10	449.50	449.90	439.79	186,889
2025-07-17	449.00	452.20	448.60	451.00	440.86	238,704
2025-07-16	447.20	450.40	446.70	448.90	438.81	503,594
2025-07-15	453.30	453.70	448.70	448.70	438.61	234,418
2025-07-14	452.90	455.40	450.10	453.10	442.91	198,955
2025-07-11	456.70	458.40	452.40	453.70	443.50	230,295
2025-07-10	458.40	459.30	453.00	457.60	447.31	328,085
2025-07-09	455.80	458.00	454.40	456.50	446.24	260,254
2025-07-08	459.30	460.00	450.50	455.40	445.16	264,474
2025-07-07	457.10	461.20	456.90	458.90	448.58	327,371
2025-07-04	450.40	457.90	449.50	457.10	446.82	326,533
2025-07-03	451.50	456.50	449.30	449.90	439.79	317,129
2025-07-02	455.80	456.00	448.70	451.90	441.74	374,872
2025-07-01	455.20	455.70	449.00	455.60	445.36	758,229
2025-06-30	463.80	463.80	451.70	454.10	443.89	699,434
2025-06-27	460.40	466.60	460.30	461.50	451.13	422,289
2025-06-26	461.70	467.50	459.50	460.00	449.66	480,313
2025-06-25	473.80	474.10	461.50	461.50	451.13	693,030
2025-06-24	473.50	477.10	470.40	472.70	462.07	256,111
2025-06-23	469.80	475.00	468.30	468.70	458.16	382,055
2025-06-20	475.00	475.00	470.50	471.20	460.61	833,121
2025-06-19	470.00	475.80	469.90	474.30	463.64	283,863
2025-06-18	481.30	483.20	472.00	473.30	462.66	697,041
2025-06-17	486.10	486.10	476.40	482.00	471.16	634,002
2025-06-16	486.00	489.30	484.80	487.00	476.05	608,284
2025-06-13	484.40	488.50	482.20	485.50	474.59	535,766
2025-06-12	487.30	489.40	486.00	486.90	475.95	447,323
2025-06-11	482.40	489.40	479.80	487.30	476.35	485,659
2025-06-10	479.50	483.30	475.00	483.30	472.44	576,613
2025-06-06	471.80	479.50	469.00	478.70	467.94	676,340
2025-06-04	463.90	472.10	461.60	472.10	461.49	653,414
2025-06-03	470.40	470.40	460.30	460.30	449.95	507,578
2025-06-02	457.50	471.40	456.40	468.00	457.48	984,683
2025-05-28	467.00	468.10	461.60	461.80	451.42	1,349,090
2025-05-27	468.90	471.80	466.20	466.20	455.72	648,180
2025-05-26	464.00	469.90	462.70	465.50	455.04	286,864
2025-05-23	466.60	470.20	457.60	461.60	451.22	629,723
2025-05-22	463.30	466.50	461.30	464.70	454.25	684,345
2025-05-21	454.40	463.70	453.50	463.70	453.28	721,908
2025-05-20	453.00	457.30	450.40	455.70	445.46	470,938
2025-05-19	451.20	453.40	449.20	452.60	442.43	325,920
2025-05-16	449.90	455.40	447.00	451.20	441.06	483,575
2025-05-15	442.80	448.10	440.20	447.40	437.34	523,715
2025-05-14	437.60	447.10	435.80	441.10	431.18	570,244
2025-05-13	431.10	440.70	429.60	437.00	427.18	563,340
2025-05-12	446.20	447.00	434.00	436.40	426.59	557,676

← NewerPage 6 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.