Novozymes A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 423.70 | 425.30 | 417.40 | 418.25 | 403.00 | 850,505 |
| 2024-06-05 | 418.70 | 418.70 | 418.70 | 418.70 | 403.44 | 0 |
| 2024-06-04 | 414.10 | 420.20 | 411.00 | 418.70 | 403.44 | 173,791 |
| 2024-06-03 | 409.30 | 410.10 | 405.00 | 409.30 | 394.38 | 1,421,971 |
| 2024-05-31 | 412.80 | 413.00 | 407.90 | 408.20 | 393.32 | 62,711 |
| 2024-05-30 | 413.60 | 418.00 | 411.30 | 413.20 | 398.14 | 299,222 |
| 2024-05-29 | 421.00 | 421.90 | 413.20 | 415.75 | 400.59 | 57,176 |
| 2024-05-28 | 429.65 | 430.30 | 421.90 | 425.15 | 409.65 | 202,612 |
| 2024-05-24 | 423.40 | 429.20 | 420.70 | 423.75 | 408.30 | 10,808 |
| 2024-05-23 | 435.05 | 440.00 | 424.40 | 426.00 | 410.47 | 595,725 |
| 2024-05-22 | 428.40 | 435.00 | 427.80 | 432.65 | 416.88 | 7,168 |
| 2024-05-21 | 434.70 | 434.70 | 417.20 | 430.65 | 414.95 | 880,295 |
| 2024-05-20 | 435.85 | 435.85 | 435.85 | 435.85 | 419.96 | 0 |
| 2024-05-17 | 431.25 | 437.60 | 430.80 | 435.85 | 419.96 | 9,025 |
| 2024-05-16 | 426.20 | 432.31 | 425.90 | 426.20 | 410.66 | 633,345 |
| 2024-05-15 | 421.65 | 426.50 | 421.20 | 426.10 | 410.57 | 6,515 |
| 2024-05-14 | 419.05 | 420.50 | 416.00 | 417.80 | 402.57 | 11,194 |
| 2024-05-13 | 419.10 | 423.90 | 414.30 | 419.85 | 404.54 | 1,325,482 |
| 2024-05-10 | 414.50 | 414.50 | 414.50 | 414.50 | 399.39 | 0 |
| 2024-05-09 | 414.50 | 414.50 | 414.50 | 414.50 | 399.39 | 0 |
| 2024-05-08 | 414.45 | 419.10 | 414.20 | 414.50 | 399.39 | 67,733 |
| 2024-05-07 | 408.25 | 414.10 | 404.60 | 412.85 | 397.80 | 6,494 |
| 2024-05-03 | 382.65 | 416.80 | 382.30 | 411.75 | 396.74 | 1,790,215 |
| 2024-05-02 | 385.60 | 390.89 | 385.60 | 387.45 | 373.33 | 9,470 |
| 2024-05-01 | 389.75 | 395.20 | 382.90 | 385.65 | 371.59 | 2,479 |
| 2024-04-30 | 389.10 | 393.70 | 386.80 | 389.00 | 372.89 | 56,008 |
| 2024-04-29 | 390.65 | 392.90 | 390.00 | 390.65 | 374.47 | 1,429 |
| 2024-04-26 | 386.35 | 391.50 | 384.80 | 390.90 | 374.71 | 44,396 |
| 2024-04-25 | 387.45 | 390.60 | 381.90 | 383.35 | 367.48 | 25,925 |
| 2024-04-24 | 391.70 | 394.40 | 387.88 | 391.70 | 375.48 | 392,271 |
| 2024-04-23 | 384.45 | 389.00 | 383.00 | 388.65 | 372.56 | 30,435 |
| 2024-04-22 | 388.90 | 390.50 | 384.55 | 384.55 | 368.63 | 90,044 |
| 2024-04-19 | 381.15 | 388.50 | 378.70 | 385.15 | 369.20 | 38,631 |
| 2024-04-18 | 387.15 | 387.80 | 380.90 | 382.55 | 366.71 | 114,641 |
| 2024-04-17 | 382.35 | 386.48 | 382.11 | 386.20 | 370.21 | 67,367 |
| 2024-04-16 | 382.85 | 385.83 | 379.20 | 382.85 | 367.00 | 51,641 |
| 2024-04-15 | 385.45 | 387.50 | 383.40 | 385.45 | 369.49 | 6,260,394 |
| 2024-04-12 | 388.15 | 391.20 | 383.98 | 388.15 | 372.08 | 76,321 |
| 2024-04-11 | 377.70 | 388.40 | 374.50 | 385.75 | 369.78 | 94,374 |
| 2024-04-10 | 379.60 | 382.00 | 376.10 | 376.75 | 361.15 | 58,983 |
| 2024-04-09 | 387.75 | 391.10 | 378.10 | 379.15 | 363.45 | 127,824 |
| 2024-04-08 | 389.00 | 391.70 | 385.90 | 389.00 | 372.89 | 20,363 |
| 2024-04-05 | 387.20 | 390.30 | 384.90 | 387.20 | 371.17 | 27,390 |
| 2024-04-04 | 394.65 | 397.00 | 387.70 | 390.55 | 374.38 | 51,847 |
| 2024-04-03 | 395.35 | 396.40 | 393.90 | 395.35 | 378.98 | 119,760 |
| 2024-04-02 | 410.85 | 411.22 | 393.30 | 397.05 | 380.61 | 4,374,988 |
| 2024-03-28 | 404.45 | 405.13 | 404.45 | 404.45 | 387.70 | 3,965 |
| 2024-03-27 | 408.85 | 411.20 | 403.40 | 404.45 | 387.70 | 61,237 |
| 2024-03-26 | 406.80 | 411.00 | 404.30 | 408.80 | 391.87 | 959,517 |
| 2024-03-25 | 409.30 | 411.90 | 405.26 | 408.95 | 392.02 | 1,560,977 |
| 2024-03-22 | 406.00 | 412.20 | 405.50 | 410.60 | 393.60 | 105,829 |
| 2024-03-21 | 409.65 | 420.50 | 396.30 | 401.90 | 385.26 | 493,118 |
| 2024-03-20 | 410.45 | 421.40 | 409.80 | 418.65 | 401.31 | 449,923 |
| 2024-03-19 | 406.85 | 411.60 | 400.20 | 410.75 | 393.74 | 2,873,178 |
| 2024-03-18 | 408.55 | 410.80 | 402.60 | 407.00 | 390.15 | 69,478 |
| 2024-03-15 | 416.60 | 419.30 | 408.19 | 412.20 | 395.13 | 720,562 |
| 2024-03-14 | 416.55 | 417.10 | 413.70 | 416.55 | 399.30 | 122,437 |
| 2024-03-13 | 416.75 | 420.80 | 413.18 | 416.75 | 399.49 | 109,900 |
| 2024-03-12 | 414.65 | 416.12 | 411.20 | 414.65 | 397.48 | 100,543 |
| 2024-03-11 | 414.45 | 416.50 | 411.10 | 414.45 | 397.29 | 184,570 |
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 |
| 2024-08-30 | 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.