Novonesis (Novozymes) A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 423.80 | 423.80 | 413.00 | 413.50 | 400.10 | 413,237 |
| 2024-11-11 | 425.00 | 431.30 | 422.00 | 426.40 | 412.58 | 409,029 |
| 2024-11-08 | 424.10 | 424.90 | 418.50 | 423.70 | 409.97 | 502,450 |
| 2024-11-07 | 421.00 | 426.60 | 410.00 | 424.00 | 410.26 | 847,723 |
| 2024-11-06 | 427.00 | 432.90 | 407.80 | 407.80 | 394.58 | 737,529 |
| 2024-11-05 | 429.60 | 430.10 | 426.20 | 427.00 | 413.16 | 363,047 |
| 2024-11-04 | 432.10 | 433.00 | 428.70 | 429.60 | 415.68 | 369,298 |
| 2024-11-01 | 429.80 | 433.90 | 425.10 | 432.10 | 418.10 | 440,604 |
| 2024-10-31 | 432.20 | 434.50 | 425.30 | 429.70 | 415.77 | 875,610 |
| 2024-10-30 | 440.80 | 441.20 | 431.30 | 431.30 | 417.32 | 622,291 |
| 2024-10-29 | 446.40 | 448.10 | 439.30 | 440.90 | 426.61 | 418,995 |
| 2024-10-28 | 444.10 | 448.60 | 443.00 | 445.70 | 431.26 | 379,797 |
| 2024-10-25 | 443.30 | 446.50 | 441.40 | 442.40 | 428.06 | 415,038 |
| 2024-10-24 | 448.70 | 450.60 | 444.00 | 444.10 | 429.71 | 531,917 |
| 2024-10-23 | 445.40 | 451.10 | 445.30 | 449.00 | 434.45 | 289,397 |
| 2024-10-22 | 450.90 | 450.90 | 443.70 | 447.60 | 433.09 | 497,659 |
| 2024-10-21 | 451.70 | 453.80 | 448.70 | 451.00 | 436.38 | 281,283 |
| 2024-10-18 | 454.00 | 454.00 | 449.00 | 451.80 | 437.16 | 531,051 |
| 2024-10-17 | 456.00 | 456.40 | 447.30 | 454.20 | 439.48 | 740,584 |
| 2024-10-16 | 468.10 | 469.90 | 458.90 | 460.40 | 445.48 | 459,348 |
| 2024-10-15 | 468.30 | 473.80 | 467.70 | 468.60 | 453.41 | 412,544 |
| 2024-10-14 | 465.00 | 469.00 | 464.40 | 468.80 | 453.61 | 251,757 |
| 2024-10-11 | 467.10 | 469.10 | 464.30 | 465.00 | 449.93 | 273,088 |
| 2024-10-10 | 470.50 | 476.40 | 464.90 | 467.30 | 452.16 | 445,161 |
| 2024-10-09 | 470.30 | 472.10 | 464.20 | 468.20 | 453.03 | 392,364 |
| 2024-10-08 | 465.20 | 472.70 | 462.30 | 471.10 | 455.83 | 475,018 |
| 2024-10-07 | 463.40 | 466.70 | 458.40 | 466.30 | 451.19 | 515,011 |
| 2024-10-04 | 472.00 | 473.40 | 463.60 | 464.80 | 449.74 | 399,576 |
| 2024-10-03 | 473.60 | 477.10 | 470.60 | 473.00 | 457.67 | 403,484 |
| 2024-10-02 | 475.00 | 476.20 | 470.40 | 473.60 | 458.25 | 1,003,713 |
| 2024-10-01 | 482.20 | 485.90 | 473.40 | 473.40 | 458.06 | 509,849 |
| 2024-09-30 | 474.50 | 484.30 | 471.60 | 482.20 | 466.57 | 1,402,403 |
| 2024-09-27 | 475.90 | 480.40 | 474.70 | 476.80 | 461.35 | 418,134 |
| 2024-09-26 | 478.00 | 479.50 | 473.00 | 475.90 | 460.48 | 356,194 |
| 2024-09-25 | 470.00 | 476.30 | 468.70 | 476.30 | 460.86 | 474,449 |
| 2024-09-24 | 478.00 | 478.00 | 462.30 | 469.10 | 453.90 | 757,221 |
| 2024-09-23 | 459.40 | 474.90 | 457.00 | 474.90 | 459.51 | 736,735 |
| 2024-09-20 | 455.10 | 464.80 | 455.00 | 459.40 | 444.51 | 1,051,935 |
| 2024-09-19 | 458.80 | 460.70 | 450.60 | 452.60 | 437.93 | 461,589 |
| 2024-09-18 | 462.90 | 463.50 | 455.00 | 456.20 | 441.42 | 445,350 |
| 2024-09-17 | 469.70 | 470.00 | 462.90 | 462.90 | 447.90 | 676,937 |
| 2024-09-16 | 468.50 | 471.10 | 467.40 | 467.80 | 452.64 | 252,619 |
| 2024-09-13 | 465.60 | 470.40 | 463.90 | 468.90 | 453.70 | 472,271 |
| 2024-09-12 | 469.00 | 471.20 | 464.70 | 465.60 | 450.51 | 403,495 |
| 2024-09-11 | 466.00 | 469.60 | 464.00 | 465.60 | 450.51 | 398,415 |
| 2024-09-10 | 465.00 | 467.80 | 463.50 | 465.60 | 450.51 | 366,792 |
| 2024-09-09 | 459.20 | 466.50 | 458.10 | 465.00 | 449.93 | 482,683 |
| 2024-09-06 | 454.10 | 462.40 | 453.10 | 459.20 | 444.32 | 387,676 |
| 2024-09-05 | 460.20 | 461.80 | 454.50 | 456.50 | 441.71 | 411,373 |
| 2024-09-04 | 457.50 | 462.90 | 455.00 | 462.00 | 447.03 | 346,094 |
| 2024-09-03 | 466.50 | 470.50 | 460.20 | 463.10 | 448.09 | 393,151 |
| 2024-09-02 | 468.00 | 474.30 | 465.50 | 468.00 | 452.83 | 653,507 |
| 2024-08-30 | 467.70 | 468.70 | 460.30 | 468.00 | 452.83 | 2,640,435 |
| 2024-08-29 | 458.90 | 469.10 | 453.80 | 467.20 | 452.06 | 578,341 |
| 2024-08-28 | 463.00 | 470.60 | 453.40 | 462.10 | 445.19 | 872,593 |
| 2024-08-27 | 450.40 | 468.50 | 441.70 | 455.00 | 438.35 | 873,224 |
| 2024-08-26 | 447.70 | 451.40 | 447.00 | 450.70 | 434.21 | 198,482 |
| 2024-08-23 | 447.40 | 452.80 | 446.70 | 448.90 | 432.47 | 572,499 |
| 2024-08-22 | 440.50 | 448.20 | 440.50 | 447.00 | 430.64 | 279,399 |
| 2024-08-21 | 442.30 | 442.90 | 436.50 | 440.50 | 424.38 | 379,179 |
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.