UK Markets close in 14 mins

Novozymes A/S (NVZMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
62.38+1.72 (+2.84%)
As of 11:00AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202262.0262.8361.5162.3862.389,882
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
19 Jul 202260.1960.8860.1060.7060.7020,600
18 Jul 202259.4260.5859.4259.6959.6944,200
15 Jul 202257.5158.6957.5058.6258.6219,300
14 Jul 202256.7357.3256.3657.1257.1215,900
13 Jul 202257.7159.1557.7158.6258.6239,700
12 Jul 202259.0359.2658.3358.3858.3823,000
11 Jul 202259.3859.5658.6559.0059.0025,300
08 Jul 202258.9960.5258.9959.8559.8513,800
07 Jul 202260.8661.2860.4561.0961.0919,500
06 Jul 202261.2961.6860.8061.2661.2626,400
05 Jul 202261.2862.8261.0862.8262.8217,000
01 Jul 202259.6060.6359.4860.4160.4112,200
30 Jun 202259.4360.3059.2960.0360.0314,600
29 Jun 202259.6860.7459.5860.1560.1522,700
28 Jun 202260.7961.5560.0260.1660.1628,600
27 Jun 202260.3861.2460.3460.6360.6314,600
24 Jun 202258.8359.4958.8359.4959.4917,000
23 Jun 202256.1356.7855.2556.2356.2322,300
22 Jun 202257.1858.5257.0757.7557.7528,300
21 Jun 202258.5859.5358.4858.6558.6532,000
17 Jun 202256.3956.8755.0256.3956.3927,800
16 Jun 202256.4156.8855.8656.5156.5128,400
15 Jun 202257.1457.5756.1856.8256.8248,900
14 Jun 202256.6956.7955.6255.8755.8731,800
13 Jun 202258.1758.4057.6957.8457.8423,300
10 Jun 202259.4859.6958.9659.2159.2135,300
09 Jun 202261.2561.4860.2660.3160.3113,900
08 Jun 202262.3763.0962.3762.5462.5411,800
07 Jun 202262.7363.4062.6063.3363.3328,800
06 Jun 202262.2863.4962.2862.8962.8913,500
03 Jun 202262.7863.1962.5263.0563.0510,100
02 Jun 202262.6563.3662.6463.3663.3618,900
01 Jun 202263.4463.4462.0062.2462.2416,900
31 May 202263.8363.8362.6963.5163.5157,600
27 May 202262.4162.4161.5862.2762.2715,000
26 May 202261.0062.7261.0061.9661.9614,400
25 May 202262.0362.3060.8461.1061.1015,100
24 May 202263.3363.4762.0562.4362.4317,800
23 May 202263.2163.2162.5462.8662.8614,100
20 May 202262.2862.5761.8462.3762.3718,700
19 May 202259.4660.4758.9060.1060.1017,800
18 May 202260.8461.7660.8460.9060.9020,400
17 May 202262.9563.0062.2762.8462.8421,600
16 May 202260.9661.3060.4960.8760.8716,900
13 May 202260.3260.6358.9560.1560.1515,800
12 May 202258.9960.1658.8459.5059.5016,100
11 May 202260.2261.6660.1660.8160.8124,100
10 May 202262.4762.5361.0461.4061.4021,900
09 May 202262.1162.1160.9161.3061.3016,900
06 May 202265.4365.4364.3264.7164.7120,000
05 May 202269.7569.8568.2368.6268.6213,100
04 May 202268.6170.1668.4470.0470.0416,400
03 May 202269.1069.6068.4068.6368.639,200
02 May 202269.2870.3268.3368.9468.9414,500
29 Apr 202269.8371.1469.5769.5769.579,300
28 Apr 202268.6869.3268.5069.2769.2711,800
27 Apr 202268.2968.8067.3368.5768.5721,300
26 Apr 202266.9667.6266.7467.0667.0610,000
25 Apr 202265.7066.7365.3166.1566.159,300
22 Apr 202268.0668.1566.4766.6266.6211,700
21 Apr 202267.4067.6466.5966.5966.5913,800
20 Apr 202266.5067.1066.4766.8766.8719,000
19 Apr 202266.3367.5866.0567.0867.0817,400
18 Apr 202266.9067.6065.6067.0667.0612,800
14 Apr 202268.2568.2566.7967.2167.218,700
13 Apr 202267.1667.8366.7567.6767.6714,200
12 Apr 202268.2968.5467.5367.7267.729,500
11 Apr 202267.6868.4367.2967.2967.299,800
08 Apr 202269.0969.4568.8269.1269.128,500
07 Apr 202269.9270.0569.5869.6469.6418,100
06 Apr 202269.9470.0768.4068.7768.7716,400
05 Apr 202269.1370.2268.6169.3069.3010,300
04 Apr 202267.4767.8566.9867.5267.5223,900
01 Apr 202267.3267.8367.1867.4867.488,500
31 Mar 202268.7469.6768.5168.6068.608,000
30 Mar 202268.1768.9868.1768.5268.5213,100
29 Mar 202267.8168.1566.0267.3167.3110,800
28 Mar 202265.1766.1965.1765.9665.9610,900
25 Mar 202265.2765.2764.2664.5164.5113,100
24 Mar 202265.2366.1564.8565.1465.1413,100
23 Mar 202264.9065.3164.5464.9964.9910,100
22 Mar 202264.5965.7664.5465.3565.3511,400
21 Mar 202265.8166.8865.5666.0166.0115,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...