Novozymes A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 425.40 | 425.80 | 408.30 | 408.30 | 406.20 | 113,640 |
| 2026-07-22 | 420.30 | 429.35 | 418.00 | 426.55 | 424.36 | 76,580 |
| 2026-07-21 | 424.00 | 424.00 | 418.60 | 419.50 | 417.34 | 129,350 |
| 2026-07-20 | 423.80 | 425.10 | 418.00 | 422.90 | 420.73 | 96,987 |
| 2026-07-17 | 430.95 | 432.80 | 424.30 | 426.40 | 424.21 | 85,718 |
| 2026-07-16 | 422.65 | 429.60 | 421.20 | 426.55 | 424.36 | 63,261 |
| 2026-07-15 | 425.80 | 427.00 | 416.45 | 425.00 | 422.82 | 31,200 |
| 2026-07-14 | 429.30 | 430.90 | 420.60 | 420.60 | 418.44 | 50,497 |
| 2026-07-13 | 426.15 | 429.20 | 423.55 | 426.15 | 423.96 | 73,307 |
| 2026-07-10 | 424.00 | 425.80 | 422.55 | 424.35 | 422.17 | 23,208 |
| 2026-07-09 | 422.80 | 425.40 | 420.30 | 424.65 | 422.47 | 31,004 |
| 2026-07-08 | 428.80 | 430.50 | 417.70 | 419.30 | 417.15 | 94,941 |
| 2026-07-07 | 417.55 | 428.40 | 417.00 | 426.60 | 424.41 | 30,535 |
| 2026-07-06 | 425.95 | 427.10 | 413.90 | 417.15 | 415.01 | 90,586 |
| 2026-07-03 | 427.95 | 429.70 | 421.30 | 426.35 | 424.16 | 155,558 |
| 2026-07-02 | 415.10 | 425.80 | 415.10 | 423.35 | 421.17 | 129,182 |
| 2026-07-01 | 415.30 | 416.50 | 411.80 | 415.30 | 413.17 | 33,889 |
| 2026-06-30 | 409.90 | 415.10 | 408.10 | 414.00 | 411.87 | 93,125 |
| 2026-06-29 | 406.65 | 411.90 | 406.05 | 411.75 | 409.63 | 23,716 |
| 2026-06-26 | 411.00 | 411.00 | 405.60 | 411.00 | 408.89 | 28,762 |
| 2026-06-25 | 414.05 | 415.15 | 408.80 | 408.80 | 406.70 | 59,526 |
| 2026-06-24 | 394.95 | 414.00 | 394.20 | 411.90 | 409.78 | 235,622 |
| 2026-06-23 | 387.70 | 396.80 | 386.75 | 396.70 | 394.66 | 246,350 |
| 2026-06-22 | 391.00 | 393.60 | 388.20 | 391.00 | 388.99 | 15,509 |
| 2026-06-19 | 387.00 | 394.60 | 387.00 | 394.45 | 392.42 | 60,254 |
| 2026-06-18 | 381.15 | 388.50 | 379.20 | 386.70 | 384.71 | 27,941 |
| 2026-06-17 | 378.05 | 384.25 | 378.00 | 382.25 | 380.29 | 36,566 |
| 2026-06-16 | 380.15 | 380.70 | 376.20 | 379.55 | 377.60 | 18,630 |
| 2026-06-15 | 385.35 | 389.20 | 378.80 | 381.95 | 379.99 | 96,189 |
| 2026-06-12 | 381.95 | 388.10 | 380.80 | 386.65 | 384.66 | 21,384 |
| 2026-06-11 | 390.50 | 391.00 | 385.00 | 386.25 | 384.27 | 60,708 |
| 2026-06-10 | 385.00 | 392.30 | 380.80 | 389.15 | 387.15 | 63,360 |
| 2026-06-09 | 363.90 | 383.60 | 363.90 | 379.05 | 377.10 | 314,158 |
| 2026-06-08 | 371.40 | 372.00 | 365.20 | 365.30 | 363.42 | 59,069 |
| 2026-06-05 | 366.75 | 366.75 | 366.75 | 366.75 | 364.87 | 0 |
| 2026-06-04 | 366.75 | 369.70 | 365.20 | 366.75 | 364.87 | 22,959 |
| 2026-06-03 | 369.75 | 373.30 | 363.60 | 365.85 | 363.97 | 356,264 |
| 2026-06-02 | 373.40 | 377.20 | 369.40 | 373.40 | 371.48 | 47,302 |
| 2026-06-01 | 372.90 | 380.50 | 372.30 | 377.20 | 375.26 | 30,121 |
| 2026-05-29 | 380.35 | 381.90 | 372.30 | 374.80 | 372.87 | 55,490 |
| 2026-05-28 | 376.65 | 381.20 | 376.25 | 380.55 | 378.59 | 63,382 |
| 2026-05-27 | 377.45 | 382.70 | 375.50 | 381.50 | 379.54 | 469,542 |
| 2026-05-26 | 387.00 | 387.70 | 377.00 | 378.40 | 376.46 | 50,424 |
| 2026-05-22 | 382.75 | 388.00 | 382.30 | 386.70 | 384.71 | 61,126 |
| 2026-05-21 | 373.55 | 383.65 | 373.00 | 381.15 | 379.19 | 65,962 |
| 2026-05-20 | 371.70 | 374.00 | 369.10 | 371.70 | 369.79 | 27,693 |
| 2026-05-19 | 369.10 | 374.50 | 368.70 | 373.25 | 371.33 | 10,001 |
| 2026-05-18 | 379.25 | 384.20 | 367.75 | 368.65 | 366.76 | 107,053 |
| 2026-05-15 | 379.00 | 379.00 | 379.00 | 379.00 | 377.05 | 0 |
| 2026-05-14 | 379.00 | 379.00 | 379.00 | 379.00 | 377.05 | 0 |
| 2026-05-13 | 383.85 | 385.00 | 378.20 | 379.00 | 377.05 | 12,730 |
| 2026-05-12 | 378.35 | 382.20 | 377.00 | 378.35 | 376.41 | 37,222 |
| 2026-05-11 | 379.75 | 382.70 | 376.60 | 379.75 | 377.80 | 13,905 |
| 2026-05-08 | 371.85 | 383.00 | 370.60 | 379.95 | 378.00 | 57,669 |
| 2026-05-07 | 389.80 | 389.80 | 373.00 | 375.10 | 373.17 | 99,824 |
| 2026-05-06 | 402.05 | 405.80 | 388.10 | 393.50 | 391.48 | 222,471 |
| 2026-05-05 | 403.60 | 410.80 | 385.50 | 395.55 | 393.52 | 344,588 |
| 2026-05-01 | 388.05 | 399.60 | 387.90 | 392.85 | 390.83 | 12,672 |
| 2026-04-30 | 380.00 | 390.90 | 379.20 | 389.60 | 387.60 | 112,803 |
| 2026-04-29 | 376.50 | 385.40 | 376.00 | 381.50 | 379.54 | 77,220 |
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.