UK markets closed

Novozymes A/S (NSIS-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
435.40+3.10 (+0.72%)
At close: 04:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024431.10438.00430.70435.40435.40474,553
16 May 2024425.90432.30425.00432.30432.30562,801
15 May 2024421.10428.10421.10426.50426.50400,876
14 May 2024418.60421.90416.10420.50420.50387,494
13 May 2024418.40425.30414.60419.50419.50678,614
08 May 2024414.20419.20412.60418.40418.40625,917
07 May 2024407.30414.30404.60414.20414.20506,450
06 May 2024413.80414.60403.30405.00405.00542,087
03 May 2024382.70416.90382.70412.20412.201,485,925
02 May 2024383.20391.40383.20389.30389.30983,362
01 May 2024389.70392.20382.40383.60383.60215,270
01 May 20242 Dividend
30 Apr 2024389.60393.70387.00388.60386.60812,987
29 Apr 2024390.00393.30389.20389.70387.69380,936
26 Apr 2024385.50392.30384.70389.60387.59460,091
25 Apr 2024387.60390.80381.50384.70382.72377,665
24 Apr 2024392.00393.80387.90387.90385.90661,333
23 Apr 2024385.00389.30383.00388.50386.50596,603
22 Apr 2024388.50390.40384.20385.00383.02384,864
19 Apr 2024381.10389.00378.10387.00385.01356,165
18 Apr 2024386.60387.00380.50382.70380.73388,123
17 Apr 2024382.00387.10380.50384.90382.92568,863
16 Apr 2024383.10384.40378.60382.50380.53534,786
15 Apr 2024385.10387.60383.20384.90382.92334,501
12 Apr 2024387.30391.30384.00384.00382.02499,872
11 Apr 2024377.00388.70377.00387.30385.31621,633
10 Apr 2024379.20381.50375.90377.40375.46364,851
09 Apr 2024388.60388.60378.30378.30376.35796,696
08 Apr 2024389.00390.30385.40388.70386.70413,879
05 Apr 2024387.60390.20385.80389.30387.30487,675
04 Apr 2024394.40399.90388.30390.40388.39611,811
03 Apr 2024395.10397.10391.80394.20392.17476,949
02 Apr 2024411.00411.80393.20395.10393.07885,308
27 Mar 2024408.60411.70403.10405.20403.11415,198
26 Mar 2024406.70411.40403.60408.10406.00633,379
25 Mar 2024409.10412.40404.60405.90403.81708,973
22 Mar 2024406.30412.40405.00408.90406.80980,818
21 Mar 2024410.80420.40394.40403.00400.931,288,394
20 Mar 2024410.50421.70409.80419.50417.34698,997
19 Mar 2024406.90411.60403.00411.60409.48878,547
18 Mar 2024408.10409.00402.70406.90404.81531,839
15 Mar 2024416.40417.20408.20408.20406.101,545,994
14 Mar 2024416.40418.40414.60416.10413.96508,489
13 Mar 2024416.70416.90413.00415.80413.66449,801
12 Mar 2024414.60416.10410.80416.10413.96615,100
11 Mar 2024414.70416.60410.30414.90412.76730,417
08 Mar 2024404.30417.90404.30416.80414.651,039,728
07 Mar 2024397.70405.70395.00403.40401.32776,145
06 Mar 2024405.10405.10395.10398.00395.95646,555
05 Mar 2024398.90400.30395.20397.40395.35656,060
04 Mar 2024392.80398.70391.60398.60396.55719,334
01 Mar 2024389.80393.30384.90392.20390.18483,157
29 Feb 2024383.70390.30383.40388.80386.802,164,425
28 Feb 2024387.50388.50381.50383.40381.43516,333
27 Feb 2024389.30392.60383.70388.80386.80579,884
26 Feb 2024387.80392.10386.20389.80387.79564,936
23 Feb 2024387.00388.90384.70387.80385.80606,011
22 Feb 2024387.90388.50382.60385.80383.81484,670
21 Feb 2024383.90389.40382.10385.30383.32782,666
20 Feb 2024371.50384.80371.50384.70382.72901,353
19 Feb 2024372.80374.00370.40372.40370.48515,327
16 Feb 2024370.00373.50367.50373.50371.58674,848
15 Feb 2024366.40369.80363.70369.40367.50613,172
14 Feb 2024355.00366.10355.00366.10364.22723,018
13 Feb 2024349.40357.80349.10354.40352.58873,438
12 Feb 2024351.90353.20348.10349.80348.00876,392
09 Feb 2024353.90356.50350.70351.90350.09621,660
08 Feb 2024359.70360.30354.30354.30352.48628,786
07 Feb 2024354.00358.70350.50357.50355.66744,223
06 Feb 2024360.50362.10351.60354.00352.181,101,561
05 Feb 2024363.90367.10358.60360.50358.64730,519
02 Feb 2024372.10375.40364.30365.00363.121,678,734
01 Feb 2024346.90371.60346.00371.60369.691,793,893
31 Jan 2024355.40360.30352.00354.30352.481,160,944
30 Jan 2024362.10363.50357.50358.80356.95751,593
29 Jan 2024372.60372.60360.50361.40359.54736,063
26 Jan 2024365.90371.40364.20366.30364.41547,399
25 Jan 2024358.30368.20357.60365.90364.02583,392
24 Jan 2024357.50365.70357.20357.20355.36382,632
23 Jan 2024354.10358.40351.30356.40354.57456,870
22 Jan 2024352.20357.20350.30351.30349.49617,904
19 Jan 2024349.30352.10344.90350.30348.50639,174
18 Jan 2024347.60350.50343.90346.40344.621,118,729
17 Jan 2024363.00363.40345.90348.70346.91741,859
16 Jan 2024366.50368.10363.00367.40365.51363,062
15 Jan 2024366.40367.30365.40366.80364.91268,648
12 Jan 2024364.80368.30361.60367.20365.31449,228
11 Jan 2024364.70366.00362.00364.00362.13320,094
10 Jan 2024367.00367.00358.40363.20361.33485,840
09 Jan 2024366.40367.90362.60367.30365.41260,189
08 Jan 2024366.00367.00361.50366.40364.51277,804
05 Jan 2024362.00365.60359.50365.60363.72367,243
04 Jan 2024362.60367.80361.80363.90362.03365,121
03 Jan 2024365.60366.70361.70362.10360.24227,228
02 Jan 2024371.00372.00364.80366.80364.91249,905
29 Dec 2023370.70372.80369.90371.10369.19161,691
28 Dec 2023372.40374.10370.00371.20369.29203,208
27 Dec 2023369.00372.80367.90371.90369.99305,648
22 Dec 2023367.50370.60365.80368.70366.80155,569
21 Dec 2023363.60370.70361.60368.20366.30321,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...