UK markets closed

Novozymes A/S (NVZMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
58.38-0.98 (-1.65%)
At close: 03:45PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458.9059.0758.2758.3558.356,200
13 Jun 202459.8960.0259.2459.3359.335,900
12 Jun 202461.6261.6960.9460.9960.995,500
11 Jun 202460.9261.2660.4461.0061.0012,000
10 Jun 202460.0860.7560.0160.7460.745,500
07 Jun 202461.3161.6060.8460.9960.996,900
06 Jun 202461.3261.7660.7361.3061.303,900
05 Jun 202461.7761.9161.1061.5861.586,700
04 Jun 202460.7361.2760.7361.2761.2726,500
03 Jun 202459.4559.8159.1259.4259.4227,100
31 May 202459.6659.7959.1659.7159.719,500
30 May 202460.3660.4259.8059.8959.898,900
29 May 202460.2660.5659.7359.8759.878,000
28 May 202461.6161.7861.2861.5061.505,300
24 May 202461.9061.9061.5461.5661.568,300
23 May 202461.9761.9761.3261.4961.498,800
22 May 202462.9163.2462.7462.9462.948,200
21 May 202462.1062.4762.0462.3662.367,800
20 May 202463.2063.8963.0063.5463.547,900
17 May 202463.4863.6863.2763.3663.366,300
16 May 202462.3562.9662.2462.7162.7110,600
15 May 202461.8462.1861.7862.1762.1710,100
14 May 202460.7361.0760.6461.0761.077,900
13 May 202460.6260.8060.4460.4560.4516,200
10 May 202460.4560.8260.0860.3560.358,100
09 May 202457.9562.4057.9560.4060.404,500
08 May 202459.8360.4859.7860.3160.319,500
07 May 202459.2759.9159.1859.6259.626,900
06 May 202458.6258.6558.1558.5458.5413,900
03 May 202459.6260.2158.8459.5259.5215,400
02 May 202455.6356.0155.5355.7955.798,200
01 May 202452.9655.5252.9654.7854.784,500
01 May 20240.289 Dividend
30 Apr 202455.8856.2855.1355.1354.846,800
29 Apr 202455.8456.0655.7255.7555.4617,400
26 Apr 202455.7756.0855.5455.7655.4710,600
25 Apr 202454.9855.5054.6855.3555.068,000
24 Apr 202456.0556.2155.3555.6655.378,500
23 Apr 202455.1155.8355.0855.7555.4616,200
22 Apr 202454.7455.0954.7454.9654.6720,000
19 Apr 202455.4955.4954.9755.0354.749,000
18 Apr 202454.4854.7354.2954.4654.178,200
17 Apr 202454.7555.0354.6654.8654.5710,900
16 Apr 202454.3954.7254.2054.5654.279,600
15 Apr 202454.9455.0654.4554.4554.165,500
12 Apr 202454.8255.0454.5454.6354.346,600
11 Apr 202455.7755.9655.3355.8855.5911,800
10 Apr 202454.4754.5554.1354.2153.937,600
09 Apr 202455.3255.4154.7555.0454.757,400
08 Apr 202456.5556.6856.3956.5056.208,500
05 Apr 202456.1756.5855.9556.4256.1210,600
04 Apr 202456.9056.9356.0856.3156.0110,000
03 Apr 202456.9457.3356.9457.2456.946,200
02 Apr 202456.7857.6056.7857.1456.848,900
01 Apr 202459.7159.7158.2458.2957.9810,200
28 Mar 202459.0559.2058.6158.8658.558,400
27 Mar 202458.9059.0158.5558.8558.545,700
26 Mar 202459.4259.4559.1759.3559.049,200
25 Mar 202459.0259.1758.6758.9958.687,600
22 Mar 202459.0059.4759.0059.2358.926,300
21 Mar 202458.7659.0458.2658.6758.3625,800
20 Mar 202460.9361.8660.7761.7361.4112,500
19 Mar 202459.1760.1259.1559.8559.549,000
18 Mar 202459.2359.5258.7559.4759.167,200
15 Mar 202459.8160.0759.3659.7759.468,000
14 Mar 202461.0061.0060.6160.9360.6111,000
13 Mar 202460.9061.2060.6661.0260.704,300
12 Mar 202460.5461.0660.2361.0660.7416,600
11 Mar 202460.8760.9460.3360.7560.4314,100
08 Mar 202461.0961.3460.7860.9560.6310,700
07 Mar 202459.0159.3559.0059.3359.0216,100
06 Mar 202457.7358.3557.7358.2357.9210,100
05 Mar 202457.8657.9657.5957.7157.4122,000
04 Mar 202457.4758.2257.4758.1457.8429,500
01 Mar 202456.6757.1356.4057.1356.8312,300
29 Feb 202456.3256.5256.2056.3956.0923,700
28 Feb 202455.5855.7655.4855.7655.4711,100
27 Feb 202456.3856.6856.2756.5856.2822,200
26 Feb 202456.9456.9956.2556.4556.15291,500
23 Feb 202456.0556.3355.9856.2455.9528,100
22 Feb 202455.6056.1555.6055.9955.707,000
21 Feb 202455.5256.0555.4956.0555.7621,500
20 Feb 202455.4255.8255.4255.7255.4333,300
16 Feb 202453.2954.0353.2153.8853.608,300
15 Feb 202452.7753.4852.7753.3953.1117,100
14 Feb 202452.1752.7352.0552.7152.4310,200
13 Feb 202450.4851.0850.4550.9450.6721,000
12 Feb 202450.3750.6150.2950.5750.3016,800
09 Feb 202450.9651.0450.6850.9350.6610,200
08 Feb 202451.4951.4951.0451.1050.8310,600
07 Feb 202451.3151.8051.3051.6151.3414,900
06 Feb 202450.6051.1750.5450.9150.6423,600
05 Feb 202452.2352.3051.5651.9051.6322,700
02 Feb 202453.1653.2752.6052.8152.5311,200
01 Feb 202452.7754.3152.5954.3154.0310,400
31 Jan 202451.4251.6350.8050.9350.6625,000
30 Jan 202452.4452.4451.4552.0551.7883,400
29 Jan 202452.3252.9352.2052.6752.3911,000
26 Jan 202453.4353.6653.2253.2252.949,900
25 Jan 202453.4553.7353.0153.2552.9710,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...