Novozymes A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 405.00 | 418.30 | 405.00 | 417.25 | 399.97 | 353,371 |
| 2024-03-07 | 397.55 | 405.50 | 395.30 | 401.75 | 385.11 | 226,030 |
| 2024-03-06 | 400.70 | 400.70 | 393.20 | 397.05 | 380.61 | 104,543 |
| 2024-03-05 | 398.90 | 400.00 | 395.70 | 398.35 | 381.85 | 125,046 |
| 2024-03-04 | 392.80 | 398.61 | 391.60 | 397.30 | 380.85 | 336,892 |
| 2024-03-01 | 389.75 | 392.80 | 385.30 | 389.55 | 373.42 | 497,411 |
| 2024-02-29 | 384.35 | 390.50 | 383.58 | 388.30 | 372.22 | 782,978 |
| 2024-02-28 | 388.05 | 391.20 | 381.70 | 383.65 | 367.76 | 294,250 |
| 2024-02-27 | 390.10 | 392.40 | 383.80 | 389.85 | 373.71 | 259,548 |
| 2024-02-26 | 387.65 | 392.00 | 386.50 | 389.05 | 372.94 | 238,223 |
| 2024-02-23 | 387.80 | 388.10 | 384.80 | 387.65 | 371.60 | 113,424 |
| 2024-02-22 | 387.65 | 390.70 | 382.50 | 387.50 | 371.45 | 220,103 |
| 2024-02-21 | 384.15 | 389.30 | 382.20 | 384.25 | 368.34 | 674,975 |
| 2024-02-20 | 371.45 | 384.90 | 368.90 | 383.40 | 367.52 | 324,554 |
| 2024-02-19 | 372.50 | 373.90 | 370.40 | 372.50 | 357.08 | 92,332 |
| 2024-02-16 | 370.15 | 373.50 | 367.70 | 370.15 | 354.82 | 66,288 |
| 2024-02-15 | 367.10 | 369.80 | 363.90 | 367.10 | 351.90 | 108,811 |
| 2024-02-14 | 355.75 | 366.10 | 355.00 | 363.50 | 348.45 | 638,789 |
| 2024-02-13 | 350.60 | 357.80 | 349.70 | 353.50 | 338.86 | 216,736 |
| 2024-02-12 | 352.35 | 353.10 | 348.35 | 348.35 | 333.93 | 53,327 |
| 2024-02-09 | 353.95 | 356.00 | 350.70 | 353.95 | 339.29 | 331,422 |
| 2024-02-08 | 359.55 | 360.20 | 354.28 | 355.70 | 340.97 | 1,052,409 |
| 2024-02-07 | 353.40 | 358.30 | 351.00 | 357.20 | 342.41 | 2,384,430 |
| 2024-02-06 | 360.70 | 361.90 | 351.70 | 352.85 | 338.24 | 812,322 |
| 2024-02-05 | 363.65 | 366.40 | 358.90 | 361.45 | 346.48 | 82,288 |
| 2024-02-02 | 372.15 | 375.60 | 364.40 | 364.40 | 349.31 | 239,495 |
| 2024-02-01 | 347.20 | 371.61 | 345.30 | 369.00 | 353.72 | 3,175,365 |
| 2024-01-31 | 355.55 | 360.00 | 352.10 | 354.60 | 339.92 | 77,532 |
| 2024-01-30 | 362.35 | 363.50 | 357.60 | 358.50 | 343.66 | 377,107 |
| 2024-01-29 | 371.60 | 372.40 | 360.70 | 363.10 | 348.06 | 846,676 |
| 2024-01-26 | 366.20 | 370.62 | 364.50 | 370.15 | 354.82 | 735,187 |
| 2024-01-25 | 358.35 | 368.00 | 357.70 | 365.80 | 350.65 | 859,596 |
| 2024-01-24 | 357.20 | 365.30 | 357.18 | 360.90 | 345.96 | 396,960 |
| 2024-01-23 | 354.05 | 358.30 | 351.30 | 357.90 | 343.08 | 175,011 |
| 2024-01-22 | 352.15 | 357.17 | 350.30 | 352.75 | 338.14 | 1,703,703 |
| 2024-01-19 | 349.40 | 351.90 | 344.90 | 349.95 | 335.46 | 993,970 |
| 2024-01-18 | 347.95 | 350.40 | 344.30 | 344.60 | 330.33 | 3,105,397 |
| 2024-01-17 | 362.60 | 363.20 | 345.90 | 347.65 | 333.25 | 1,164,579 |
| 2024-01-16 | 365.95 | 368.10 | 363.20 | 365.95 | 350.80 | 411,099 |
| 2024-01-15 | 368.90 | 369.40 | 365.40 | 368.70 | 353.43 | 622,943 |
| 2024-01-12 | 365.05 | 368.00 | 360.90 | 364.65 | 349.55 | 865,766 |
| 2024-01-11 | 364.70 | 366.10 | 361.60 | 363.75 | 348.69 | 204,698 |
| 2024-01-10 | 366.55 | 367.20 | 358.30 | 362.30 | 347.30 | 277,454 |
| 2024-01-09 | 366.35 | 367.80 | 362.70 | 366.60 | 351.42 | 511,519 |
| 2024-01-08 | 366.55 | 367.22 | 362.30 | 362.40 | 347.39 | 1,101,181 |
| 2024-01-05 | 362.50 | 365.65 | 359.50 | 362.50 | 347.49 | 456,323 |
| 2024-01-04 | 362.95 | 367.80 | 361.80 | 363.45 | 348.40 | 421,223 |
| 2024-01-03 | 365.70 | 366.60 | 361.65 | 361.65 | 346.67 | 68,011 |
| 2024-01-02 | 370.75 | 371.60 | 364.60 | 367.00 | 351.80 | 145,219 |
| 2023-12-29 | 370.90 | 372.70 | 369.80 | 370.90 | 355.54 | 74,921 |
| 2023-12-28 | 372.55 | 373.90 | 370.20 | 372.55 | 357.12 | 126,422 |
| 2023-12-27 | 369.00 | 372.80 | 369.00 | 372.60 | 357.17 | 101,096 |
| 2023-12-22 | 367.40 | 370.60 | 365.50 | 367.40 | 352.19 | 37,314 |
| 2023-12-21 | 363.50 | 370.90 | 363.50 | 367.40 | 352.19 | 231,016 |
| 2023-12-20 | 361.80 | 367.10 | 361.80 | 365.60 | 350.46 | 135,718 |
| 2023-12-19 | 361.75 | 370.40 | 360.70 | 361.10 | 346.15 | 140,851 |
| 2023-12-18 | 357.75 | 361.31 | 357.75 | 357.75 | 342.94 | 282,574 |
| 2023-12-15 | 358.45 | 358.60 | 353.20 | 358.05 | 343.22 | 1,161,063 |
| 2023-12-14 | 364.45 | 365.10 | 357.20 | 360.40 | 345.48 | 1,152,298 |
| 2023-12-13 | 362.85 | 363.90 | 353.60 | 355.45 | 340.73 | 1,600,793 |
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.