UK markets closed

Novozymes A/S (NVZMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
60.28-0.16 (-0.26%)
As of 12:32PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202260.2060.3659.9760.2860.283,736
07 Dec 202260.8161.1460.0960.4460.4411,700
06 Dec 202258.9659.4958.7959.1559.1512,400
05 Dec 202259.6859.8558.5258.5458.5413,500
02 Dec 202259.6960.7359.1660.6560.6515,000
01 Dec 202260.6860.7459.7660.0560.0511,900
30 Nov 202257.0657.9756.4757.7957.7917,400
29 Nov 202256.9257.3656.7457.0357.0316,900
28 Nov 202257.9558.4157.4157.4357.4322,400
25 Nov 202256.8957.2456.3757.1357.138,200
23 Nov 202255.3856.3155.3856.2456.2411,300
22 Nov 202254.6055.1654.4555.1355.1311,800
21 Nov 202255.1055.4154.3854.9754.9718,000
18 Nov 202256.3556.3555.6755.9355.937,100
17 Nov 202255.9156.6255.8056.3956.3926,200
16 Nov 202256.7156.8855.9356.3256.3219,000
15 Nov 202257.9458.1456.4957.1357.1315,400
14 Nov 202257.8657.8657.1057.2457.2417,700
11 Nov 202257.5158.4957.0158.3458.3412,200
10 Nov 202256.1457.5255.8257.3257.3217,600
09 Nov 202253.0053.3852.5652.5752.5715,700
08 Nov 202252.2053.2451.9852.7652.7635,300
07 Nov 202250.9851.6650.9551.4551.4518,700
04 Nov 202252.2754.1452.0852.9852.9834,500
03 Nov 202250.3951.9250.3951.6151.6152,400
02 Nov 202251.7753.1750.8651.1651.1632,300
01 Nov 202253.0653.1151.4151.8551.8521,700
31 Oct 202252.0952.7451.7652.4052.4025,100
28 Oct 202252.1252.4251.7852.3152.3116,400
27 Oct 202253.0153.3752.3752.5152.5113,800
26 Oct 202253.0554.3253.0553.9053.9011,600
25 Oct 202251.2953.0051.2952.9152.9112,900
24 Oct 202250.5650.8950.1850.4950.4918,800
21 Oct 202248.6949.8648.6949.6449.6414,800
20 Oct 202249.2849.9949.0049.2549.2526,000
19 Oct 202249.6449.7148.7348.8948.8912,100
18 Oct 202250.5850.9350.1950.6750.6738,000
17 Oct 202249.7350.1849.2249.7749.7734,200
14 Oct 202248.6748.6747.7047.7947.7928,700
13 Oct 202246.0148.1045.9747.8047.8028,800
12 Oct 202248.3348.5847.6947.7747.7714,300
11 Oct 202247.3747.7246.4147.0647.0646,000
10 Oct 202248.6848.7247.9948.2048.2023,500
07 Oct 202249.4349.8449.1849.2749.2716,700
06 Oct 202252.4152.7851.9752.4552.4515,200
05 Oct 202252.8653.4652.5553.1353.1321,600
04 Oct 202253.1153.9053.0253.6953.6951,500
03 Oct 202250.4051.5150.4051.2851.2822,600
30 Sept 202249.9050.7849.9050.0550.0527,300
29 Sept 202248.9449.5648.7049.4349.4354,200
28 Sept 202248.5350.0348.3649.9049.9031,800
27 Sept 202248.9049.1948.1148.3848.3880,500
26 Sept 202249.2549.9049.0349.2749.2753,100
23 Sept 202248.9449.4548.5748.8748.8732,500
22 Sept 202250.3150.3149.4449.7449.7422,600
21 Sept 202251.4051.6650.7150.7150.7117,000
20 Sept 202251.1951.3550.4150.5050.5046,600
19 Sept 202252.1652.9652.0852.7552.7539,500
16 Sept 202252.1052.6952.1052.4152.4116,100
15 Sept 202253.5454.0052.9553.0153.0123,400
14 Sept 202254.3254.7554.1854.4354.4322,100
13 Sept 202256.4756.7255.3355.3655.3632,500
12 Sept 202257.3458.0457.1257.3457.3427,100
09 Sept 202256.1656.9556.0156.8256.8236,900
08 Sept 202254.3255.0354.0954.9254.9246,800
07 Sept 202254.3455.4554.3455.2855.2837,900
06 Sept 202255.1255.2354.4754.6554.6540,400
02 Sept 202256.5757.1955.7755.7755.7726,700
01 Sept 202255.7655.9755.1755.8255.8226,300
31 Aug 202257.8357.9657.1357.2457.2420,100
30 Aug 202258.4458.4556.9257.3857.3821,500
29 Aug 202257.9558.2757.5357.7957.7918,300
26 Aug 202259.9759.9758.3858.4058.4011,900
25 Aug 202259.8860.3459.7760.1960.1911,000
24 Aug 202259.2359.7859.0359.3459.3414,000
23 Aug 202258.1759.1458.1758.6258.6213,400
22 Aug 202260.0260.0359.3359.4259.4221,400
19 Aug 202262.0662.1061.4761.5361.5310,400
18 Aug 202261.7161.8061.0261.0261.0210,800
17 Aug 202261.6962.1761.3861.8161.8111,600
16 Aug 202261.5162.2961.5161.9461.9412,700
15 Aug 202263.4463.7563.2363.5563.5511,600
12 Aug 202263.2863.4962.5762.9862.988,900
11 Aug 202262.0262.8361.5162.4662.4619,300
10 Aug 202260.8461.5360.6660.6660.6614,900
09 Aug 202259.9560.0958.9259.2359.2337,900
08 Aug 202259.2759.9759.1259.3959.3922,700
05 Aug 202259.6459.6458.6559.0559.0512,800
04 Aug 202262.0462.4761.7862.4262.428,400
03 Aug 202262.8462.9660.9361.7461.7420,200
02 Aug 202263.4164.2963.4163.9963.9913,100
01 Aug 202263.6064.1163.3663.5663.569,800
29 Jul 202263.4163.9963.1763.9163.9114,900
28 Jul 202261.0161.9260.6461.7461.7412,800
27 Jul 202259.8960.7059.6460.5960.599,600
26 Jul 202260.4660.7160.0960.1460.1416,200
25 Jul 202261.3461.7059.9261.2161.2113,400
22 Jul 202260.9161.5360.8660.9360.939,000
21 Jul 202259.8660.6259.8660.5860.5810,200
20 Jul 202260.1560.1659.1759.3459.3421,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...