Novozymes A/S B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	461.05	469.40	458.39	466.35	432.91	83,173
2022-04-11	470.70	473.60	460.75	460.75	427.71	128,654
2022-04-08	480.45	481.20	471.80	474.00	440.01	85,888
2022-04-07	470.50	478.90	470.50	478.55	444.23	103,514
2022-04-06	472.80	479.80	467.40	467.60	434.07	236,477
2022-04-05	461.80	476.10	460.80	471.70	437.87	149,670
2022-04-04	457.30	461.21	455.30	456.65	423.90	160,039
2022-04-01	462.70	462.70	452.90	453.90	421.35	142,742
2022-03-31	461.10	470.70	458.50	461.15	428.08	201,325
2022-03-30	458.55	462.60	453.80	458.55	425.67	131,131
2022-03-29	450.90	460.50	447.75	447.75	415.64	182,893
2022-03-28	438.35	447.90	436.10	443.55	411.74	74,097
2022-03-25	441.95	445.20	435.50	437.25	405.89	407,219
2022-03-24	439.30	443.50	437.50	439.30	407.80	109,416
2022-03-23	440.25	445.30	437.10	440.50	408.91	90,136
2022-03-22	443.80	443.80	429.00	440.80	409.19	378,659
2022-03-21	450.55	451.30	441.40	445.60	413.65	134,712
2022-03-18	438.45	452.10	434.00	451.55	419.17	302,441
2022-03-17	422.80	441.60	422.80	432.40	401.39	297,477
2022-03-16	413.00	424.50	413.00	423.80	388.30	231,228
2022-03-15	404.55	411.70	400.80	407.90	373.74	136,944
2022-03-14	399.35	408.30	391.20	407.55	373.41	94,867
2022-03-11	400.55	404.50	387.00	398.60	365.21	356,504
2022-03-10	404.45	407.90	388.80	399.50	366.04	327,777
2022-03-09	406.10	409.30	395.50	403.80	369.98	408,062
2022-03-08	438.05	442.80	400.70	402.60	368.88	378,289
2022-03-07	429.80	441.40	429.80	438.00	401.31	322,090
2022-03-04	437.25	446.80	431.70	437.60	400.95	568,541
2022-03-03	435.80	442.20	432.10	438.35	401.64	203,140
2022-03-02	442.15	445.00	428.00	431.30	395.18	340,426
2022-03-01	433.15	448.41	427.20	445.10	407.82	137,203
2022-02-28	410.60	435.30	410.60	434.35	397.97	432,184
2022-02-25	405.25	414.80	398.60	413.50	378.87	344,535
2022-02-24	386.20	405.40	382.80	402.15	368.47	437,565
2022-02-23	394.00	400.85	394.00	400.85	367.28	216,838
2022-02-22	381.40	395.10	381.40	392.10	359.26	617,732
2022-02-21	391.60	392.30	385.30	387.35	354.91	77,719
2022-02-18	396.10	399.70	389.20	391.65	358.85	327,656
2022-02-17	399.55	405.00	396.90	397.55	364.25	411,284
2022-02-16	399.25	404.00	396.00	398.85	365.44	216,210
2022-02-15	391.70	398.90	391.70	397.45	364.16	114,634
2022-02-14	384.10	389.10	379.60	388.90	356.33	199,236
2022-02-11	397.80	397.80	389.30	394.75	361.69	615,134
2022-02-10	403.45	404.40	394.90	401.90	368.24	140,121
2022-02-09	395.50	406.00	395.50	402.75	369.02	197,430
2022-02-08	410.40	413.80	393.04	397.10	363.84	191,950
2022-02-07	416.25	416.40	400.50	406.75	372.68	1,188,607
2022-02-04	425.60	425.80	415.60	420.30	385.10	281,072
2022-02-03	437.60	437.60	418.00	420.50	385.28	333,505
2022-02-02	439.90	440.50	427.90	438.55	401.82	920,420
2022-02-01	442.85	463.60	440.53	441.55	404.57	614,252
2022-01-31	452.35	458.10	450.70	452.50	414.60	49,321
2022-01-28	461.40	461.50	451.30	455.40	417.26	70,103
2022-01-27	456.75	465.50	452.32	461.70	423.03	185,000
2022-01-26	465.05	466.60	458.40	459.85	421.33	532,452
2022-01-25	460.40	460.40	452.50	455.35	417.21	102,614
2022-01-24	471.55	472.80	454.50	457.10	418.81	129,535
2022-01-21	472.80	474.20	468.60	472.25	432.70	101,813
2022-01-20	471.05	476.60	464.20	473.10	433.47	139,364
2022-01-19	458.65	473.60	456.40	473.30	433.66	127,449

← NewerPage 20 of 22 · 1,266 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
2024-08-30	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.