UK Markets open in 7 hrs 26 mins

Novozymes A/S (NVZMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
74.03-1.38 (-1.82%)
At close: 12:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202174.6574.6571.4074.0374.035,000
22 Jul 202175.5075.5075.4075.4075.40100
21 Jul 202176.6076.6076.6076.6076.60200
20 Jul 202173.9775.6672.1975.6675.66300
19 Jul 202175.3075.8173.2074.3674.36800
16 Jul 202176.6276.7074.6576.7076.70800
15 Jul 202174.8575.8174.8575.8175.81100
14 Jul 202176.3476.3474.3874.9574.95400
13 Jul 202175.5076.2573.6574.0074.002,300
12 Jul 202176.0076.0073.7075.9275.92400
09 Jul 202172.1372.1372.1372.1372.13-
08 Jul 202175.7375.7372.1372.1372.13100
07 Jul 202174.5876.5073.2373.6573.65700
06 Jul 202173.9073.9073.9073.9073.90200
02 Jul 202176.2076.2075.5675.5675.565,200
01 Jul 202175.2175.2175.2175.2175.21100
30 Jun 202175.3875.3875.3875.3875.38200
29 Jun 202174.1174.9773.8074.9774.97500
28 Jun 202176.5076.5076.5076.5076.50100
25 Jun 202173.6176.5073.6176.5076.50600
24 Jun 202176.5076.5073.3575.8575.85600
23 Jun 202173.6073.6073.6073.6073.60900
22 Jun 202174.3074.3074.3074.3074.30100
21 Jun 202171.8475.6971.3071.3871.381,100
18 Jun 202171.6571.6571.6571.6571.65-
17 Jun 202171.6571.6571.6571.6571.65100
16 Jun 202171.9871.9871.9871.9871.98-
15 Jun 202171.9871.9871.9871.9871.98100
14 Jun 202171.5075.4571.5075.4575.451,100
11 Jun 202176.4476.4476.4476.4476.44100
10 Jun 202172.7476.3071.3071.8071.80700
09 Jun 202172.4272.9272.4272.4572.451,500
08 Jun 202174.5576.9772.5576.9776.972,000
07 Jun 202174.1074.1071.6871.6871.68300
04 Jun 202174.0574.0574.0574.0574.05-
03 Jun 202174.0574.0574.0574.0574.05100
02 Jun 202170.5372.9070.5370.5370.53300
01 Jun 202172.7572.7572.7572.7572.75-
28 May 202172.7572.7572.7572.7572.75700
27 May 202170.8575.2570.8575.2575.25400
26 May 202173.1773.1773.1773.1773.17100
25 May 202173.8073.8073.8073.8073.80-
24 May 202173.8073.8073.8073.8073.80-
21 May 202170.2673.8070.2673.8073.801,900
20 May 202171.8571.8571.4771.4771.47300
19 May 202175.2075.2075.2075.2075.20-
18 May 202175.7075.7070.8075.2075.202,400
17 May 202172.2375.7072.2375.7075.70300
14 May 202173.0574.1569.8374.1574.15100
13 May 202171.9371.9369.9569.9569.95200
12 May 202171.3471.3470.7871.2871.281,200
11 May 202169.6869.6869.6869.6869.68800
10 May 202173.5075.3871.5973.5073.50300
07 May 202171.6571.6571.6571.6571.65-
06 May 202169.8071.6569.8071.6571.65300
05 May 202171.3572.4371.3572.4372.43100
04 May 202170.0570.0570.0570.0570.05-
03 May 202170.0570.0570.0570.0570.05100
30 Apr 202172.3672.3672.3672.3672.36100
29 Apr 202172.4472.4472.4472.4472.44-
28 Apr 202170.5072.5070.5072.4472.449,400
27 Apr 202173.4073.5069.3473.5073.50900
26 Apr 202167.9867.9867.9867.9867.98300
23 Apr 202169.0569.0567.9667.9667.96400
22 Apr 202168.0068.0067.5067.5067.501,600
21 Apr 202166.9266.9266.4266.4266.42500
20 Apr 202166.4866.4865.9665.9665.96800
19 Apr 202166.9066.9065.1065.1065.10300
16 Apr 202164.8764.8764.8764.8764.87100
15 Apr 202167.9567.9563.2565.2465.24100
14 Apr 202168.0568.0565.0066.8566.851,200
13 Apr 202165.2365.2365.2365.2365.23100
12 Apr 202165.6866.1964.9566.0666.061,200
09 Apr 202165.8166.6165.8165.8165.81300
08 Apr 202166.0566.0564.0565.6465.642,400
07 Apr 202160.9363.8160.9363.8163.81200
06 Apr 202163.4064.9163.4064.2564.25200
05 Apr 202161.3868.2561.1861.1861.18400
01 Apr 202161.0161.0161.0161.0161.01100
31 Mar 202161.8564.8461.8564.8464.841,300
30 Mar 202164.0065.1561.1262.9462.94500
29 Mar 202164.8564.8562.8763.0863.08900
26 Mar 202163.3664.0863.3663.9863.981,000
25 Mar 202162.8064.6161.6563.6263.621,300
24 Mar 202163.9563.9562.8762.8762.872,300
23 Mar 202165.6565.6563.5063.5663.56600
22 Mar 202162.0066.4061.8066.4066.403,800
19 Mar 202164.9564.9562.2562.2562.251,100
18 Mar 202164.1464.1460.6360.6360.63700
17 Mar 202164.8764.8761.3364.1564.153,000
16 Mar 202163.4064.3762.9563.4363.43300
15 Mar 202161.6063.5061.6063.2563.254,000
12 Mar 202164.5964.8560.3561.6161.611,100
12 Mar 20215.25 Dividend
11 Mar 202164.7464.7463.9064.2559.00800
10 Mar 202165.2165.2163.2163.4058.223,200
09 Mar 202162.2562.2561.3061.3056.291,500
08 Mar 202161.3061.3059.2059.2054.36300
05 Mar 202162.5662.5662.5662.5657.45100
04 Mar 202163.0763.0761.1861.1856.18300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...