Novozymes A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 407.10 | 408.30 | 398.70 | 402.85 | 389.83 | 576,397 |
| 2025-02-18 | 407.20 | 415.10 | 404.80 | 411.45 | 398.15 | 24,946 |
| 2025-02-17 | 411.15 | 412.20 | 406.30 | 406.30 | 393.17 | 241,018 |
| 2025-02-14 | 405.50 | 413.80 | 403.90 | 409.80 | 396.55 | 543,877 |
| 2025-02-13 | 410.05 | 414.80 | 403.40 | 405.25 | 392.15 | 19,041 |
| 2025-02-12 | 406.55 | 411.10 | 404.80 | 406.00 | 392.88 | 42,186 |
| 2025-02-11 | 410.65 | 413.30 | 403.70 | 405.90 | 392.78 | 41,943 |
| 2025-02-10 | 406.30 | 407.30 | 403.70 | 406.30 | 393.17 | 20,741 |
| 2025-02-07 | 408.85 | 412.30 | 405.30 | 408.60 | 395.39 | 57,028 |
| 2025-02-06 | 409.60 | 410.80 | 402.92 | 405.15 | 392.06 | 598,354 |
| 2025-02-05 | 405.75 | 409.50 | 402.80 | 405.75 | 392.64 | 24,250 |
| 2025-02-04 | 407.60 | 411.20 | 405.30 | 407.60 | 394.43 | 27,091 |
| 2025-02-03 | 407.70 | 410.00 | 402.90 | 407.65 | 394.47 | 32,473 |
| 2025-01-31 | 412.75 | 415.60 | 410.30 | 412.75 | 399.41 | 12,782 |
| 2025-01-30 | 409.90 | 417.60 | 406.70 | 409.90 | 396.65 | 98,694 |
| 2025-01-29 | 410.60 | 410.60 | 406.80 | 409.35 | 396.12 | 151,964 |
| 2025-01-28 | 408.90 | 416.80 | 406.50 | 413.25 | 399.89 | 1,704,082 |
| 2025-01-27 | 394.65 | 410.90 | 394.30 | 407.60 | 394.43 | 207,526 |
| 2025-01-24 | 408.40 | 409.10 | 396.00 | 400.75 | 387.80 | 71,955 |
| 2025-01-23 | 410.85 | 414.80 | 406.70 | 410.85 | 397.57 | 321,514 |
| 2025-01-22 | 411.40 | 412.00 | 408.50 | 411.40 | 398.10 | 66,146 |
| 2025-01-21 | 408.40 | 411.10 | 405.90 | 408.40 | 395.20 | 8,161 |
| 2025-01-20 | 406.80 | 415.10 | 406.80 | 407.05 | 393.89 | 12,197 |
| 2025-01-17 | 404.50 | 408.10 | 401.80 | 404.50 | 391.43 | 557,046 |
| 2025-01-16 | 402.75 | 403.40 | 398.80 | 402.40 | 389.39 | 8,378 |
| 2025-01-15 | 393.30 | 403.60 | 393.30 | 401.10 | 388.14 | 17,464 |
| 2025-01-14 | 402.65 | 402.80 | 393.30 | 394.15 | 381.41 | 12,160 |
| 2025-01-13 | 398.70 | 401.40 | 394.20 | 398.65 | 385.77 | 11,157 |
| 2025-01-10 | 408.05 | 408.30 | 399.10 | 403.50 | 390.46 | 5,438 |
| 2025-01-09 | 402.05 | 409.90 | 399.70 | 406.20 | 393.07 | 5,201 |
| 2025-01-08 | 405.90 | 405.90 | 401.00 | 404.25 | 391.18 | 18,527 |
| 2025-01-07 | 403.95 | 408.20 | 401.30 | 408.20 | 395.01 | 21,788 |
| 2025-01-06 | 406.90 | 408.30 | 401.50 | 402.30 | 389.30 | 23,128 |
| 2025-01-03 | 410.00 | 410.00 | 405.50 | 405.80 | 392.68 | 186,606 |
| 2025-01-02 | 412.20 | 413.30 | 409.10 | 412.20 | 398.88 | 7,382 |
| 2024-12-31 | 409.65 | 409.65 | 409.65 | 409.65 | 396.41 | 0 |
| 2024-12-30 | 409.65 | 409.65 | 406.50 | 409.65 | 396.41 | 41,911 |
| 2024-12-27 | 409.20 | 412.60 | 409.20 | 409.20 | 395.97 | 6,528 |
| 2024-12-24 | 412.00 | 412.00 | 412.00 | 412.00 | 398.68 | 0 |
| 2024-12-23 | 403.45 | 412.00 | 403.00 | 412.00 | 398.68 | 23,927 |
| 2024-12-20 | 402.55 | 408.30 | 400.00 | 406.65 | 393.51 | 427,902 |
| 2024-12-19 | 403.85 | 407.10 | 401.60 | 403.85 | 390.80 | 12,098 |
| 2024-12-18 | 412.40 | 416.40 | 409.40 | 412.40 | 399.07 | 1,951,205 |
| 2024-12-17 | 416.55 | 419.02 | 412.10 | 416.80 | 403.33 | 946,767 |
| 2024-12-16 | 415.80 | 417.50 | 414.90 | 415.80 | 402.36 | 25,434 |
| 2024-12-13 | 420.65 | 420.70 | 417.20 | 420.25 | 406.67 | 14,492 |
| 2024-12-12 | 420.80 | 421.30 | 413.80 | 420.55 | 406.96 | 5,130 |
| 2024-12-11 | 416.05 | 422.00 | 414.10 | 420.25 | 406.67 | 28,436 |
| 2024-12-10 | 414.00 | 420.20 | 413.80 | 418.30 | 404.78 | 10,941 |
| 2024-12-09 | 417.50 | 419.70 | 414.00 | 417.50 | 404.01 | 45,322 |
| 2024-12-06 | 414.75 | 416.90 | 413.80 | 414.75 | 401.34 | 224,177 |
| 2024-12-05 | 414.35 | 418.30 | 412.20 | 414.35 | 400.96 | 113,733 |
| 2024-12-04 | 412.65 | 419.90 | 408.40 | 416.50 | 403.04 | 6,567 |
| 2024-12-03 | 418.40 | 418.40 | 412.70 | 413.60 | 400.23 | 14,473 |
| 2024-12-02 | 413.85 | 418.80 | 408.90 | 418.00 | 404.49 | 33,475 |
| 2024-11-29 | 408.70 | 413.70 | 408.30 | 413.00 | 399.65 | 41,773 |
| 2024-11-28 | 417.50 | 419.90 | 407.60 | 411.60 | 398.30 | 23,116 |
| 2024-11-27 | 416.95 | 417.70 | 414.20 | 416.95 | 403.47 | 23,287 |
| 2024-11-26 | 425.15 | 425.30 | 416.10 | 416.35 | 402.89 | 417,884 |
| 2024-11-25 | 427.60 | 428.00 | 422.60 | 427.30 | 413.49 | 1,041,566 |
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.