UK markets open in 1 hour 26 minutes

Novozymes A/S (NVZMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
78.18-0.22 (-0.28%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202178.3878.5778.1278.1878.184,600
30 Jul 202178.1579.6578.0378.4078.404,600
29 Jul 202178.2778.4778.1578.2078.206,700
28 Jul 202177.1978.7677.0277.9977.9911,000
27 Jul 202175.7276.0975.3875.7775.775,400
26 Jul 202175.6776.6974.7275.8775.874,200
23 Jul 202175.3476.4875.2875.7775.7710,500
22 Jul 202174.8675.9873.9674.8774.875,100
21 Jul 202173.9674.4573.9074.4274.426,700
20 Jul 202173.2375.0773.1674.0574.055,600
19 Jul 202174.2574.4773.3773.9973.999,700
16 Jul 202175.6775.7875.3375.3775.375,000
15 Jul 202175.7576.1775.7175.8775.875,700
14 Jul 202175.3475.6375.2175.4675.465,200
13 Jul 202175.5576.4675.5576.0376.035,600
12 Jul 202175.7976.5975.5675.7975.795,400
09 Jul 202174.8875.8674.8875.6875.685,300
08 Jul 202174.2074.8474.1274.5574.559,900
07 Jul 202175.6076.2375.4576.2376.234,800
06 Jul 202176.0576.1375.3575.6175.616,000
02 Jul 202175.0675.9474.5575.5275.528,500
01 Jul 202174.5975.9174.5475.0775.073,400
30 Jun 202175.3576.0674.6775.4275.425,100
29 Jun 202175.6276.2475.3275.4175.417,200
28 Jun 202175.5976.1175.4875.7475.745,500
25 Jun 202175.6375.7774.5775.4475.445,400
24 Jun 202175.8175.8174.7475.5775.578,600
23 Jun 202175.2575.8275.1475.3275.328,800
22 Jun 202175.1075.6674.6575.3975.395,500
21 Jun 202173.7075.3473.6274.9174.916,300
18 Jun 202173.5674.7171.5473.4973.498,400
17 Jun 202173.7074.0573.2873.6973.699,800
16 Jun 202175.4275.5774.2174.3974.3944,900
15 Jun 202174.3174.4673.0073.9973.997,800
14 Jun 202173.5374.7872.6374.0074.0012,500
11 Jun 202174.3974.4772.6473.9973.998,900
10 Jun 202173.7274.8373.0774.2774.2710,000
09 Jun 202174.3775.2373.5474.4974.496,900
08 Jun 202174.3975.2274.2774.6374.638,300
07 Jun 202173.9474.3171.6073.9973.995,800
04 Jun 202173.3574.2173.2973.4073.407,000
03 Jun 202172.6073.7371.8773.3373.3319,600
02 Jun 202172.7773.6372.1872.7472.7416,500
01 Jun 202173.8174.3072.5173.3573.359,700
28 May 202172.6973.8872.6573.2373.2310,500
27 May 202172.7172.9071.5872.3672.3634,600
26 May 202175.0675.1574.2874.4474.445,100
25 May 202175.6475.7275.2775.4175.4134,100
24 May 202173.9074.8973.6873.7773.775,000
21 May 202174.0074.0773.4073.4973.498,000
20 May 202173.6473.9473.1773.8373.838,500
19 May 202172.5573.8472.4572.8172.817,400
18 May 202173.3473.4972.2673.3073.308,700
17 May 202172.9873.4472.9473.2373.238,000
14 May 202169.7873.0069.7872.7572.758,200
13 May 202171.3573.0071.3572.9672.966,500
12 May 202172.2772.3171.4371.4971.4910,000
11 May 202171.8371.9571.4571.8771.8712,000
10 May 202173.6473.8773.3573.5973.596,300
07 May 202172.7273.5272.6373.2673.267,100
06 May 202172.1772.2170.8072.2172.2113,000
05 May 202171.7472.9371.6672.3672.3618,000
04 May 202170.8871.1170.3970.7970.7914,200
03 May 202171.6072.3270.7571.8771.8717,000
30 Apr 202168.9573.2068.9571.1971.198,100
29 Apr 202171.9871.9871.3971.7471.746,100
28 Apr 202171.4672.5971.3672.4772.479,000
27 Apr 202171.1872.5571.1872.0472.0412,300
26 Apr 202168.0868.6667.9168.5568.557,400
23 Apr 202168.1068.2067.5768.1968.197,100
22 Apr 202167.9968.4867.8068.3568.3517,400
21 Apr 202166.3867.5066.3067.1467.147,800
20 Apr 202166.2866.5865.7966.1866.1812,900
19 Apr 202165.7966.2965.2665.5665.569,900
16 Apr 202165.7865.8865.1365.5765.576,800
15 Apr 202165.5566.1965.3965.7965.797,300
14 Apr 202165.8466.1265.6365.7465.746,300
13 Apr 202166.0066.3965.4665.7165.718,100
12 Apr 202165.4566.0064.5265.2665.2615,800
09 Apr 202165.5966.3865.5966.2266.2216,200
08 Apr 202165.0065.4364.6864.9064.9013,100
07 Apr 202163.1063.5862.3962.8462.849,800
06 Apr 202164.3064.4164.0264.1364.136,800
05 Apr 202161.2365.2961.2364.9864.9816,100
01 Apr 202165.4565.4564.0964.3664.3614,800
31 Mar 202164.1865.0663.9364.1864.185,700
30 Mar 202162.9963.9362.9963.2863.287,300
29 Mar 202164.1364.5363.4663.9163.9114,200
26 Mar 202164.1264.8763.5864.0164.0112,100
25 Mar 202163.8064.5163.0864.0864.089,200
24 Mar 202164.0164.4063.3063.4463.4411,700
23 Mar 202164.6064.9063.5564.2364.2310,200
22 Mar 202164.0065.2963.7664.7464.748,800
19 Mar 202162.8863.7162.6763.1163.117,600
18 Mar 202162.0662.6661.7161.9161.918,800
17 Mar 202162.8263.5662.5863.5463.5419,600
16 Mar 202163.8564.9063.5564.3064.309,500
15 Mar 202163.5964.0263.5163.7063.7014,200
12 Mar 202162.0163.0961.6662.8862.8811,400
12 Mar 20210.849 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...