Novozymes A/S B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 411.80 | 428.85 | 411.80 | 428.85 | 414.99 | 1,829,138 |
| 2024-11-21 | 402.65 | 410.00 | 402.50 | 406.90 | 393.75 | 638,060 |
| 2024-11-20 | 403.85 | 406.80 | 400.80 | 403.85 | 390.80 | 1,755,409 |
| 2024-11-19 | 389.50 | 398.60 | 385.90 | 397.05 | 384.22 | 37,512 |
| 2024-11-18 | 399.40 | 399.40 | 389.80 | 391.65 | 378.99 | 12,491 |
| 2024-11-15 | 401.60 | 403.90 | 399.20 | 401.60 | 388.62 | 38,769 |
| 2024-11-14 | 407.80 | 416.30 | 400.70 | 403.60 | 390.56 | 14,167 |
| 2024-11-13 | 411.30 | 419.30 | 406.60 | 406.85 | 393.70 | 117,564 |
| 2024-11-12 | 423.80 | 423.80 | 413.20 | 415.20 | 401.78 | 2,072,913 |
| 2024-11-11 | 425.70 | 430.90 | 422.90 | 425.85 | 412.09 | 1,118,068 |
| 2024-11-08 | 423.70 | 423.70 | 418.90 | 420.60 | 407.01 | 19,309 |
| 2024-11-07 | 424.70 | 425.40 | 410.60 | 422.60 | 408.94 | 323,794 |
| 2024-11-06 | 426.60 | 432.58 | 407.80 | 409.45 | 396.22 | 51,463 |
| 2024-11-05 | 429.60 | 429.90 | 426.30 | 429.75 | 415.86 | 6,913 |
| 2024-11-04 | 432.05 | 433.00 | 428.80 | 432.05 | 418.09 | 47,858 |
| 2024-11-01 | 429.90 | 433.70 | 425.30 | 429.65 | 415.76 | 47,571 |
| 2024-10-31 | 432.45 | 434.30 | 425.50 | 427.85 | 414.02 | 30,765 |
| 2024-10-30 | 440.60 | 442.90 | 431.30 | 435.95 | 421.86 | 9,362 |
| 2024-10-29 | 446.35 | 448.30 | 440.10 | 442.70 | 428.39 | 9,489 |
| 2024-10-28 | 444.35 | 448.65 | 443.00 | 444.35 | 429.99 | 8,616 |
| 2024-10-25 | 443.70 | 446.00 | 441.80 | 444.75 | 430.38 | 13,178 |
| 2024-10-24 | 448.45 | 450.30 | 443.90 | 448.45 | 433.96 | 970,755 |
| 2024-10-23 | 445.35 | 451.20 | 445.10 | 449.90 | 435.36 | 6,479 |
| 2024-10-22 | 450.50 | 450.90 | 444.30 | 445.60 | 431.20 | 12,775 |
| 2024-10-21 | 451.35 | 452.90 | 449.10 | 451.35 | 436.76 | 623,772 |
| 2024-10-18 | 454.05 | 454.10 | 449.00 | 453.65 | 438.99 | 1,187,212 |
| 2024-10-17 | 455.85 | 456.90 | 446.50 | 451.10 | 436.52 | 45,849 |
| 2024-10-16 | 468.30 | 468.50 | 458.90 | 463.45 | 448.47 | 14,537 |
| 2024-10-15 | 468.40 | 473.20 | 467.30 | 473.15 | 457.86 | 12,947 |
| 2024-10-14 | 465.50 | 468.80 | 465.00 | 465.50 | 450.45 | 197,500 |
| 2024-10-11 | 466.90 | 468.68 | 464.80 | 466.90 | 451.81 | 11,594 |
| 2024-10-10 | 470.35 | 475.80 | 464.90 | 465.55 | 450.50 | 509,050 |
| 2024-10-09 | 470.60 | 471.30 | 464.30 | 465.65 | 450.60 | 35,044 |
| 2024-10-08 | 465.00 | 472.70 | 462.90 | 469.70 | 454.52 | 24,411 |
| 2024-10-07 | 463.15 | 466.40 | 460.50 | 463.15 | 448.18 | 270,760 |
| 2024-10-04 | 472.15 | 473.40 | 463.70 | 467.35 | 452.24 | 49,418 |
| 2024-10-03 | 473.45 | 476.80 | 470.80 | 473.45 | 458.15 | 553,369 |
| 2024-10-02 | 475.05 | 476.00 | 470.80 | 475.15 | 459.79 | 71,292 |
| 2024-10-01 | 482.30 | 485.60 | 473.40 | 477.50 | 462.07 | 17,513 |
| 2024-09-30 | 474.25 | 484.20 | 473.90 | 484.20 | 468.55 | 21,224 |
| 2024-09-27 | 475.90 | 480.20 | 475.50 | 475.90 | 460.52 | 82,911 |
| 2024-09-26 | 477.60 | 479.20 | 473.05 | 477.60 | 462.16 | 15,681 |
| 2024-09-25 | 469.80 | 476.30 | 469.80 | 474.60 | 459.26 | 17,853 |
| 2024-09-24 | 477.45 | 478.00 | 463.05 | 466.80 | 451.71 | 9,633 |
| 2024-09-23 | 459.25 | 474.90 | 457.60 | 468.85 | 453.70 | 141,510 |
| 2024-09-20 | 455.30 | 464.40 | 455.10 | 459.70 | 444.84 | 61,102 |
| 2024-09-19 | 459.25 | 459.70 | 450.80 | 451.50 | 436.91 | 20,583 |
| 2024-09-18 | 462.80 | 471.50 | 454.20 | 457.90 | 443.10 | 40,844 |
| 2024-09-17 | 469.70 | 470.70 | 462.90 | 464.90 | 449.87 | 557,293 |
| 2024-09-16 | 468.45 | 471.10 | 467.80 | 468.45 | 453.31 | 24,828 |
| 2024-09-13 | 465.70 | 470.40 | 464.60 | 470.40 | 455.20 | 21,504 |
| 2024-09-12 | 468.85 | 471.30 | 464.70 | 468.85 | 453.70 | 541,827 |
| 2024-09-11 | 466.65 | 469.00 | 464.00 | 466.65 | 451.57 | 36,090 |
| 2024-09-10 | 464.80 | 467.60 | 463.70 | 464.80 | 449.78 | 27,321 |
| 2024-09-09 | 459.60 | 465.40 | 459.20 | 464.45 | 449.44 | 42,727 |
| 2024-09-06 | 454.80 | 462.30 | 454.80 | 459.45 | 444.60 | 24,601 |
| 2024-09-05 | 460.10 | 461.70 | 454.70 | 455.25 | 440.54 | 25,242 |
| 2024-09-04 | 457.70 | 462.60 | 457.70 | 462.30 | 447.36 | 12,674 |
| 2024-09-03 | 466.65 | 470.00 | 460.90 | 461.65 | 446.73 | 12,261 |
| 2024-09-02 | 468.00 | 473.90 | 466.20 | 468.35 | 453.21 | 13,782 |
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.