Novonesis (Novozymes) A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	411.40	413.50	403.80	405.50	392.36	491,477
2025-02-10	406.10	407.40	403.60	407.30	394.10	261,732
2025-02-07	409.00	413.00	404.80	406.00	392.84	367,813
2025-02-06	409.60	411.00	402.70	409.70	396.42	446,803
2025-02-05	405.70	409.50	402.00	409.50	396.23	311,521
2025-02-04	407.60	411.30	404.90	405.40	392.26	340,978
2025-02-03	407.80	410.00	402.20	407.70	394.49	357,408
2025-01-31	413.00	415.90	409.70	413.20	399.81	381,669
2025-01-30	410.00	412.70	406.40	412.70	399.33	379,411
2025-01-29	413.80	414.00	406.00	409.30	396.04	446,424
2025-01-28	408.80	417.10	406.60	412.30	398.94	373,356
2025-01-27	395.00	411.20	393.80	409.10	395.84	529,418
2025-01-24	408.00	409.30	395.60	397.00	384.13	813,851
2025-01-23	410.70	415.30	406.60	407.80	394.58	381,777
2025-01-22	411.10	412.70	408.50	411.70	398.36	459,196
2025-01-21	408.80	411.30	405.00	410.70	397.39	381,765
2025-01-20	407.30	411.90	405.70	409.20	395.94	202,481
2025-01-17	403.90	408.30	401.50	408.00	394.78	820,307
2025-01-16	402.70	404.80	397.00	403.40	390.33	539,325
2025-01-15	393.30	403.60	390.80	401.50	388.49	589,416
2025-01-14	402.50	403.30	393.10	393.30	380.55	1,054,874
2025-01-13	398.80	402.00	393.80	400.90	387.91	657,716
2025-01-10	408.30	408.50	401.60	402.80	389.75	250,852
2025-01-09	402.10	408.60	399.40	408.60	395.36	241,214
2025-01-08	405.80	406.70	400.90	403.00	389.94	399,869
2025-01-07	403.90	408.60	401.30	406.10	392.94	343,015
2025-01-06	409.00	409.00	401.60	404.30	391.20	361,097
2025-01-03	410.00	410.40	405.40	409.00	395.75	559,838
2025-01-02	411.90	414.40	408.80	411.90	398.55	401,916
2024-12-30	410.00	410.40	406.50	407.70	394.49	370,352
2024-12-27	408.10	412.90	408.10	410.10	396.81	238,030
2024-12-23	403.30	412.00	401.90	408.00	394.78	370,629
2024-12-20	402.30	408.20	398.90	404.80	391.68	1,400,663
2024-12-19	401.40	407.10	400.20	403.70	390.62	449,025
2024-12-18	412.30	416.70	409.00	409.40	396.13	539,271
2024-12-17	415.70	419.90	411.60	412.70	399.33	608,627
2024-12-16	415.70	417.80	414.10	415.60	402.13	409,511
2024-12-13	420.40	421.00	417.20	417.20	403.68	501,982
2024-12-12	420.80	421.50	413.50	420.20	406.58	341,520
2024-12-11	415.90	422.00	413.20	422.00	408.32	522,294
2024-12-10	414.40	420.80	413.80	416.60	403.10	508,247
2024-12-09	417.50	420.00	414.00	414.60	401.16	477,210
2024-12-06	415.00	417.30	413.40	416.90	403.39	286,895
2024-12-05	413.10	418.30	410.50	415.40	401.94	426,544
2024-12-04	412.30	416.90	407.60	415.60	402.13	384,577
2024-12-03	418.70	419.90	412.70	412.90	399.52	417,192
2024-12-02	413.70	420.20	411.60	418.80	405.23	616,746
2024-11-29	409.00	413.70	407.80	413.70	400.29	1,113,386
2024-11-28	415.00	417.80	407.40	409.90	396.62	500,565
2024-11-27	416.40	418.20	414.00	414.40	400.97	486,506
2024-11-26	425.30	425.30	416.00	416.40	402.91	424,467
2024-11-25	426.90	427.30	419.90	427.10	413.26	2,532,734
2024-11-22	412.00	429.40	410.70	425.70	411.90	791,081
2024-11-21	403.30	410.00	401.90	410.00	396.71	661,915
2024-11-20	406.80	407.30	400.10	405.30	392.17	710,209
2024-11-19	389.70	398.60	385.30	398.60	385.68	764,857
2024-11-18	400.60	400.60	389.80	390.10	377.46	530,597
2024-11-15	400.00	403.90	399.30	400.80	387.81	833,885
2024-11-14	407.90	409.60	400.10	407.10	393.91	570,548
2024-11-13	411.40	414.20	406.80	409.00	395.75	473,707

← NewerPage 8 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.