Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	444.10	447.70	437.60	444.50	434.51	619,891
2025-05-08	434.60	447.90	423.00	444.30	434.31	1,176,398
2025-05-07	424.90	429.70	423.70	425.70	416.13	863,102
2025-05-06	433.30	433.50	427.00	427.30	417.69	513,584
2025-05-05	435.00	436.10	428.20	433.30	423.56	337,002
2025-05-02	434.00	436.10	429.50	433.30	423.56	489,980
2025-05-01	429.80	430.90	424.20	430.20	420.53	310,531
2025-04-30	418.20	426.70	418.00	426.10	416.52	767,951
2025-04-29	412.60	420.30	411.10	417.30	407.92	270,387
2025-04-28	413.10	414.70	410.60	411.00	401.76	318,602
2025-04-25	413.20	416.30	411.00	412.90	403.62	270,630
2025-04-24	409.20	417.90	407.30	413.20	403.91	296,130
2025-04-23	407.30	413.60	406.80	410.90	401.66	399,223
2025-04-22	412.00	412.50	402.30	405.10	395.99	293,229
2025-04-16	409.20	410.60	404.20	409.90	400.69	619,759
2025-04-15	406.60	413.20	405.00	410.00	400.78	362,374
2025-04-14	406.50	407.50	400.40	403.80	394.72	446,097
2025-04-11	394.90	399.60	386.75	397.60	388.66	568,182
2025-04-10	404.70	409.10	391.20	393.00	384.17	645,182
2025-04-09	377.90	381.80	368.50	375.70	367.25	838,706
2025-04-08	383.50	390.00	376.40	389.50	380.74	939,392
2025-04-07	393.20	400.20	373.40	380.20	371.65	1,292,964
2025-04-04	407.50	422.50	405.40	408.40	399.22	1,194,684
2025-04-03	397.00	413.60	396.10	413.60	400.20	861,136
2025-04-02	401.50	403.50	396.50	402.40	389.36	354,330
2025-04-01	403.80	406.20	401.20	403.50	390.42	649,985
2025-03-31	400.60	402.30	396.80	401.00	388.00	616,237
2025-03-28	399.90	405.60	398.60	403.20	390.13	408,992
2025-03-27	397.00	400.80	396.10	399.80	386.84	472,382
2025-03-26	401.60	402.50	397.60	397.60	384.72	307,815
2025-03-25	399.20	407.60	398.70	400.60	387.62	424,430
2025-03-24	402.10	403.60	393.70	397.60	384.72	602,793
2025-03-21	412.60	413.30	400.40	400.40	387.42	1,591,203
2025-03-20	411.80	416.80	408.70	413.10	399.71	369,816
2025-03-19	414.70	415.10	407.80	412.60	399.23	348,679
2025-03-18	410.20	416.80	410.20	413.40	400.00	345,874
2025-03-17	414.60	417.50	408.10	408.10	394.87	508,534
2025-03-14	408.90	414.80	406.80	414.60	401.16	681,724
2025-03-13	410.30	420.30	409.00	409.60	396.33	649,180
2025-03-12	401.10	410.40	401.10	409.10	395.84	678,095
2025-03-11	398.80	404.60	397.90	398.50	385.59	605,739
2025-03-10	412.20	416.00	398.80	398.80	385.88	657,649
2025-03-07	406.00	416.70	406.00	412.20	398.84	895,970
2025-03-06	428.30	429.50	404.40	406.00	392.84	1,211,707
2025-03-05	435.20	442.10	429.30	429.30	415.39	479,957
2025-03-04	438.70	440.80	431.50	435.20	421.10	664,231
2025-03-03	433.00	441.20	422.40	438.70	424.48	1,092,934
2025-02-28	428.40	435.50	425.50	434.40	420.32	2,103,562
2025-02-27	427.70	430.40	421.40	427.00	413.16	749,338
2025-02-26	423.60	434.20	412.20	428.10	414.23	1,263,312
2025-02-25	400.00	405.40	398.40	405.10	391.97	600,203
2025-02-24	400.60	402.20	395.30	401.00	388.00	479,393
2025-02-21	397.00	402.80	397.00	400.20	387.23	509,767
2025-02-20	400.30	401.90	396.00	398.00	385.10	448,874
2025-02-19	407.00	409.40	398.70	400.80	387.81	422,548
2025-02-18	407.50	411.50	404.40	407.50	394.29	298,241
2025-02-17	411.70	412.30	406.40	407.50	394.29	302,355
2025-02-14	406.10	413.80	403.80	413.80	400.39	433,723
2025-02-13	410.00	414.60	403.00	406.10	392.94	572,534
2025-02-12	407.00	412.90	404.20	407.00	393.81	810,490

← NewerPage 7 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.