Novonesis (Novozymes) A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 452.80 | 456.80 | 452.00 | 454.80 | 454.80 | 987,496 |
| 2026-10-15 | 454.10 | 461.80 | 452.40 | 458.00 | 458.00 | 1,035,871 |
| 2026-10-14 | 444.30 | 449.00 | 442.50 | 449.00 | 449.00 | 874,083 |
| 2026-10-13 | 440.40 | 446.00 | 440.00 | 442.50 | 442.50 | 412,083 |
| 2026-10-12 | 435.10 | 436.90 | 433.60 | 435.70 | 435.70 | 276,417 |
| 2026-10-09 | 427.80 | 436.00 | 427.80 | 435.10 | 435.10 | 677,105 |
| 2026-10-08 | 432.10 | 437.00 | 426.80 | 427.90 | 427.90 | 652,923 |
| 2026-10-07 | 428.80 | 432.30 | 427.80 | 431.50 | 431.50 | 628,507 |
| 2026-10-06 | 426.00 | 438.30 | 425.40 | 431.00 | 431.00 | 861,973 |
| 2026-10-05 | 419.10 | 426.30 | 419.00 | 426.00 | 426.00 | 673,843 |
| 2026-10-02 | 413.00 | 418.30 | 408.10 | 416.00 | 416.00 | 803,447 |
| 2026-10-01 | 417.30 | 419.20 | 411.10 | 413.00 | 413.00 | 791,139 |
| 2026-09-30 | 419.00 | 421.10 | 414.50 | 419.50 | 419.50 | 641,374 |
| 2026-09-29 | 424.10 | 425.20 | 416.20 | 418.80 | 418.80 | 498,379 |
| 2026-09-28 | 424.30 | 430.40 | 417.40 | 426.30 | 426.30 | 576,792 |
| 2026-09-25 | 446.00 | 448.10 | 424.30 | 424.30 | 424.30 | 1,144,741 |
| 2026-09-24 | 437.20 | 445.80 | 437.20 | 442.90 | 442.90 | 597,897 |
| 2026-09-23 | 440.50 | 441.80 | 437.40 | 437.40 | 437.40 | 401,290 |
| 2026-09-22 | 431.20 | 441.80 | 430.30 | 440.90 | 440.90 | 572,445 |
| 2026-09-21 | 426.40 | 436.20 | 425.90 | 430.50 | 430.50 | 362,683 |
| 2026-09-18 | 427.10 | 428.90 | 424.30 | 428.40 | 428.40 | 1,085,942 |
| 2026-09-17 | 430.70 | 431.90 | 425.70 | 426.80 | 426.80 | 516,216 |
| 2026-09-16 | 426.20 | 432.60 | 425.30 | 432.00 | 432.00 | 526,519 |
| 2026-09-15 | 429.40 | 434.30 | 427.50 | 428.40 | 428.40 | 506,648 |
| 2026-09-14 | 426.30 | 438.10 | 425.80 | 429.40 | 429.40 | 524,984 |
| 2026-09-11 | 431.20 | 432.20 | 427.30 | 427.30 | 427.30 | 395,113 |
| 2026-09-10 | 431.20 | 431.20 | 423.00 | 424.50 | 424.50 | 387,073 |
| 2026-09-09 | 435.90 | 438.50 | 432.10 | 432.90 | 432.90 | 341,192 |
| 2026-09-08 | 438.00 | 441.00 | 435.90 | 435.90 | 435.90 | 397,728 |
| 2026-09-07 | 432.40 | 441.70 | 430.10 | 435.90 | 435.90 | 390,584 |
| 2026-09-04 | 450.00 | 450.60 | 436.60 | 436.60 | 436.60 | 608,628 |
| 2026-09-03 | 454.60 | 456.40 | 450.20 | 450.60 | 450.60 | 381,701 |
| 2026-09-02 | 453.00 | 464.50 | 453.00 | 455.50 | 455.50 | 389,261 |
| 2026-09-01 | 460.90 | 465.00 | 452.30 | 452.30 | 452.30 | 666,489 |
| 2026-08-31 | 459.60 | 464.00 | 459.40 | 462.40 | 462.40 | 1,753,136 |
| 2026-08-28 | 455.00 | 464.00 | 454.80 | 463.00 | 463.00 | 601,853 |
| 2026-08-27 | 454.00 | 457.50 | 450.20 | 457.50 | 457.50 | 641,228 |
| 2026-08-26 | 447.60 | 457.90 | 445.70 | 452.60 | 452.60 | 737,919 |
| 2026-08-25 | 447.70 | 453.60 | 446.60 | 448.00 | 448.00 | 410,981 |
| 2026-08-24 | 450.60 | 458.00 | 445.50 | 456.40 | 454.05 | 587,997 |
| 2026-08-21 | 450.70 | 454.00 | 441.30 | 450.60 | 448.28 | 767,927 |
| 2026-08-20 | 457.00 | 457.60 | 442.50 | 452.30 | 449.97 | 2,062,406 |
| 2026-08-19 | 409.00 | 416.00 | 408.00 | 412.50 | 410.38 | 464,120 |
| 2026-08-18 | 416.00 | 416.70 | 411.10 | 415.30 | 413.16 | 435,415 |
| 2026-08-17 | 424.60 | 424.90 | 415.50 | 416.80 | 414.65 | 366,301 |
| 2026-08-14 | 418.00 | 426.00 | 416.20 | 424.60 | 422.41 | 499,860 |
| 2026-08-13 | 414.50 | 417.70 | 411.60 | 417.40 | 415.25 | 504,649 |
| 2026-08-12 | 416.00 | 418.50 | 411.60 | 416.10 | 413.96 | 267,179 |
| 2026-08-11 | 419.80 | 423.80 | 415.30 | 418.70 | 416.54 | 305,766 |
| 2026-08-10 | 428.00 | 428.60 | 419.80 | 421.00 | 418.83 | 350,600 |
| 2026-08-07 | 424.00 | 427.50 | 423.50 | 426.90 | 424.70 | 252,673 |
| 2026-08-06 | 422.60 | 424.90 | 418.30 | 424.90 | 422.71 | 502,243 |
| 2026-08-05 | 418.80 | 422.60 | 416.30 | 422.60 | 420.42 | 396,038 |
| 2026-08-04 | 410.00 | 415.60 | 409.80 | 415.60 | 413.46 | 527,412 |
| 2026-08-03 | 418.90 | 420.10 | 412.40 | 412.70 | 410.58 | 324,126 |
| 2026-07-31 | 424.00 | 426.20 | 416.80 | 422.00 | 419.83 | 556,762 |
| 2026-07-30 | 417.90 | 428.60 | 417.20 | 426.20 | 424.01 | 437,143 |
| 2026-07-29 | 423.50 | 424.10 | 415.30 | 417.90 | 415.75 | 325,585 |
| 2026-07-28 | 403.60 | 424.00 | 403.60 | 423.50 | 421.32 | 1,106,017 |
| 2026-07-27 | 413.00 | 413.50 | 403.20 | 403.80 | 401.72 | 515,686 |
Page 1 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.