Copenhagen - Delayed Quote
DKK
Novozymes A/S (NSIS-B.CO)
462.00
-3.30
(-0.71%)
At close: October 30 at 4:59:41 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
468.50
470.80
462.00
462.00
462.00
1,070,852
Oct 29, 2026
463.90
468.60
462.70
465.30
465.30
593,388
Oct 28, 2026
469.00
469.00
458.20
465.20
465.20
429,393
Oct 27, 2026
466.00
470.60
463.00
469.00
469.00
522,189
Oct 26, 2026
474.90
478.20
468.80
468.80
468.80
634,812
Oct 23, 2026
479.00
481.50
471.90
481.50
481.50
678,562
Oct 22, 2026
469.00
479.00
466.70
479.00
479.00
953,447
Oct 21, 2026
461.30
467.80
459.40
466.60
466.60
543,923
Oct 20, 2026
462.40
464.00
459.00
463.00
463.00
409,924
Oct 19, 2026
453.80
462.00
453.40
461.80
461.80
520,104
Oct 16, 2026
452.80
456.80
452.00
454.80
454.80
987,432
Oct 15, 2026
454.10
461.80
452.40
458.00
458.00
1,035,441
Oct 14, 2026
444.30
449.00
442.50
449.00
449.00
873,928
Oct 13, 2026
440.40
446.00
440.00
442.50
442.50
411,858
Oct 12, 2026
435.10
436.90
433.60
435.70
435.70
276,417
Oct 9, 2026
427.80
436.00
427.80
435.10
435.10
677,105
Oct 8, 2026
432.10
437.00
426.80
427.90
427.90
652,923
Oct 7, 2026
428.80
432.30
427.80
431.50
431.50
633,120
Oct 6, 2026
426.00
438.30
425.40
431.00
431.00
861,847
Oct 5, 2026
419.10
426.30
419.00
426.00
426.00
673,410
Oct 2, 2026
413.00
418.30
408.10
416.00
416.00
802,670
Oct 1, 2026
417.30
419.20
411.10
413.00
413.00
790,801
Sep 30, 2026
419.00
421.10
414.50
419.50
419.50
641,041
Sep 29, 2026
424.10
425.20
416.20
418.80
418.80
498,190
Sep 28, 2026
424.30
430.40
417.40
426.30
426.30
576,368
Sep 25, 2026
446.00
448.10
424.30
424.30
424.30
1,144,694
Sep 24, 2026
437.20
445.80
437.20
442.90
442.90
597,897
Sep 23, 2026
440.50
441.80
437.40
437.40
437.40
401,067
Sep 22, 2026
431.20
441.80
430.30
440.90
440.90
572,430
Sep 21, 2026
426.40
436.20
425.90
430.50
430.50
362,671
Sep 18, 2026
427.10
428.90
424.30
428.40
428.40
1,085,862
Sep 17, 2026
430.70
431.90
425.70
426.80
426.80
516,216
Sep 16, 2026
426.20
432.60
425.30
432.00
432.00
526,519
Sep 15, 2026
429.40
434.30
427.50
428.40
428.40
505,558
Sep 14, 2026
426.30
438.10
425.80
429.40
429.40
524,877
Sep 11, 2026
431.20
432.20
427.30
427.30
427.30
394,946
Sep 10, 2026
431.20
431.20
423.00
424.50
424.50
386,266
Sep 9, 2026
435.90
438.50
432.10
432.90
432.90
340,749
Sep 8, 2026
438.00
441.00
435.90
435.90
435.90
397,639
Sep 7, 2026
432.40
441.70
430.10
435.90
435.90
390,584
Sep 4, 2026
450.00
450.60
436.60
436.60
436.60
607,814
Sep 3, 2026
454.60
456.40
450.20
450.60
450.60
381,701
Sep 2, 2026
453.00
464.50
453.00
455.50
455.50
389,261
Sep 1, 2026
460.90
465.00
452.30
452.30
452.30
666,032
Aug 31, 2026
459.60
464.00
459.40
462.40
462.40
1,753,136
Aug 28, 2026
455.00
464.00
454.80
463.00
463.00
601,853
Aug 27, 2026
454.00
457.50
450.20
457.50
457.50
641,228
Aug 26, 2026
447.60
457.90
445.70
452.60
452.60
737,919
Aug 25, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
447.70
453.60
446.60
448.00
448.00
410,981
Aug 24, 2026
450.60
458.00
445.50
456.40
454.05
587,997
Aug 21, 2026
450.70
454.00
441.30
450.60
448.28
767,927
Aug 20, 2026
457.00
457.60
442.50
452.30
449.97
2,062,406
Aug 19, 2026
409.00
416.00
408.00
412.50
410.38
463,990
Aug 18, 2026
416.00
416.70
411.10
415.30
413.16
435,283
Aug 17, 2026
424.60
424.90
415.50
416.80
414.65
366,301
Aug 14, 2026
418.00
426.00
416.20
424.60
422.41
499,860
Aug 13, 2026
414.50
417.70
411.60
417.40
415.25
504,649
Aug 12, 2026
416.00
418.50
411.60
416.10
413.96
267,179
Aug 11, 2026
419.80
423.80
415.30
418.70
416.54
305,766
Aug 10, 2026
428.00
428.60
419.80
421.00
418.83
350,600
Aug 7, 2026
424.00
427.50
423.50
426.90
424.70
252,673
Aug 6, 2026
422.60
424.90
418.30
424.90
422.71
502,243
Aug 5, 2026
418.80
422.60
416.30
422.60
420.42
396,038
Aug 4, 2026
410.00
415.60
409.80
415.60
413.46
527,192
Aug 3, 2026
418.90
420.10
412.40
412.70
410.58
324,126
Jul 31, 2026
424.00
426.20
416.80
422.00
419.83
556,762
Jul 30, 2026
417.90
428.60
417.20
426.20
424.01
437,143
Jul 29, 2026
423.50
424.10
415.30
417.90
415.75
325,585
Jul 28, 2026
403.60
424.00
403.60
423.50
421.32
1,106,017
Jul 27, 2026
413.00
413.50
403.20
403.80
401.72
515,686
Jul 24, 2026
410.00
412.20
407.30
411.20
409.08
369,895
Jul 23, 2026
424.80
424.80
408.00
410.20
408.09
513,177
Jul 22, 2026
418.00
429.50
418.00
424.70
422.51
351,587
Jul 21, 2026
423.60
425.80
418.50
422.80
420.62
431,081
Jul 20, 2026
424.50
425.00
418.00
423.60
421.42
364,633
Jul 17, 2026
431.00
432.90
423.80
424.50
422.31
728,956
Jul 16, 2026
421.10
429.70
420.90
428.20
426.00
374,454
Jul 15, 2026
425.50
425.70
416.20
425.20
423.01
420,741
Jul 14, 2026
429.50
431.10
420.40
423.80
421.62
593,947
Jul 13, 2026
427.90
429.20
422.90
429.20
426.99
551,205
Jul 10, 2026
423.90
426.50
422.10
425.00
422.81
277,415
Jul 9, 2026
423.00
425.40
420.10
422.40
420.23
487,751
Jul 8, 2026
429.10
430.50
417.70
417.70
415.55
770,746
Jul 7, 2026
418.00
428.50
417.10
428.50
426.29
436,434
Jul 6, 2026
426.50
427.20
413.90
414.60
412.47
515,826
Jul 3, 2026
429.80
431.70
420.20
426.50
424.30
436,639
Jul 2, 2026
415.10
425.80
414.30
425.80
423.61
545,653
Jul 1, 2026
415.10
416.90
411.80
415.40
413.26
752,134
Jun 30, 2026
410.70
415.30
408.00
412.90
410.77
788,141
Jun 29, 2026
407.20
411.90
405.70
407.60
405.50
653,541
Jun 26, 2026
411.00
411.00
405.20
407.20
405.10
468,848
Jun 25, 2026
414.00
415.40
408.40
408.90
406.79
477,762
Jun 24, 2026
394.30
414.00
394.00
414.00
411.87
1,278,428
Jun 23, 2026
386.60
397.30
386.30
395.60
393.56
519,508
Jun 22, 2026
391.00
393.10
388.00
390.80
388.79
409,452
Jun 19, 2026
386.20
394.80
386.20
394.20
392.17
1,190,321
Jun 18, 2026
381.50
388.80
378.80
388.10
386.10
537,334
Jun 17, 2026
377.70
384.90
377.70
383.90
381.92
839,239
Jun 16, 2026
379.50
380.40
375.80
380.00
378.04
444,405
Jun 15, 2026
384.10
389.90
378.80
380.80
378.84
745,962
Jun 12, 2026
387.60
388.10
383.40
387.00
385.01
428,887
Jun 11, 2026
390.10
391.00
384.90
386.40
384.41
565,878
Jun 10, 2026
385.00
392.30
379.80
392.30
390.28
848,103
Jun 9, 2026
362.80
383.60
362.70
383.60
381.62
890,519
Jun 8, 2026
370.70
372.10
364.70
366.30
364.41
705,112
Jun 4, 2026
367.00
370.00
365.30
367.10
365.21
490,364
Jun 3, 2026
369.40
373.40
363.60
366.30
364.41
459,653
Jun 2, 2026
373.00
377.50
369.20
371.40
369.49
481,331
Jun 1, 2026
372.50
381.20
372.20
374.30
372.37
726,277
May 29, 2026
380.00
380.00
372.10
372.50
370.58
1,293,070
May 28, 2026
376.60
381.50
376.00
378.10
376.15
446,621
May 27, 2026
376.00
382.70
375.90
378.50
376.55
516,817
May 26, 2026
387.10
387.10
376.70
380.10
378.14
573,888
May 22, 2026
382.70
388.10
381.50
387.70
385.70
724,513
May 21, 2026
373.50
383.90
372.70
383.30
381.33
426,582
May 20, 2026
371.80
374.00
368.90
374.00
372.07
403,534
May 19, 2026
368.70
374.80
368.70
372.60
370.68
541,702
May 18, 2026
379.30
383.70
367.40
370.00
368.09
921,777
May 13, 2026
385.00
385.00
378.20
378.20
376.25
573,210
May 12, 2026
378.10
382.10
376.60
377.00
375.06
484,278
May 11, 2026
378.50
382.80
374.90
374.90
372.97
645,312
May 8, 2026
371.00
382.90
370.10
378.50
376.55
636,031
May 7, 2026
389.60
390.00
373.00
373.00
371.08
1,296,580
May 6, 2026
402.00
407.00
388.10
388.10
386.10
1,309,892
May 5, 2026
403.00
410.90
385.30
398.80
396.75
1,913,225
May 4, 2026
396.60
398.90
391.10
398.90
396.85
588,839
May 1, 2026
388.80
399.60
387.10
399.60
397.54
311,677
Apr 30, 2026
380.00
390.90
378.60
390.90
388.89
1,100,288
Apr 29, 2026
376.50
385.40
376.40
382.50
380.53
638,173
Apr 28, 2026
378.00
380.20
376.70
378.00
376.05
457,630
Apr 27, 2026
380.70
381.80
378.00
380.60
378.64
381,492
Apr 24, 2026
385.50
387.00
382.20
384.00
382.02
337,838
Apr 23, 2026
380.80
387.00
380.80
385.80
383.81
439,580
Apr 22, 2026
382.90
384.30
378.90
383.40
381.43
491,430
Apr 21, 2026
381.80
384.20
380.20
381.20
379.24
411,934
Apr 20, 2026
381.00
382.90
376.90
381.80
379.83
376,771
Apr 17, 2026
380.10
384.50
378.70
381.10
379.14
848,546
Apr 16, 2026
381.00
382.80
379.40
379.40
377.45
471,159
Apr 15, 2026
384.90
386.40
379.10
379.80
377.84
520,031
Apr 14, 2026
382.20
387.20
382.20
384.40
382.42
880,662
Apr 13, 2026
382.00
383.70
380.30
380.90
378.94
484,252
Apr 10, 2026
381.00
384.80
380.70
382.80
380.83
475,512
Apr 9, 2026
390.00
391.80
381.20
381.90
379.93
520,874
Apr 8, 2026
398.70
398.70
387.40
389.00
387.00
1,120,136
Apr 7, 2026
388.40
397.90
387.30
395.00
392.97
991,249
Apr 1, 2026
388.00
390.10
383.00
387.30
385.31
1,703,121
Mar 31, 2026
389.60
390.90
381.30
382.50
380.53
890,666
Mar 30, 2026
381.00
390.30
380.50
389.50
387.49
945,508
Mar 27, 2026
384.80
384.90
374.40
380.20
378.24
1,323,701
Mar 26, 2026
367.00
379.30
366.10
374.70
372.77
1,128,237
Mar 25, 2026
371.00
375.80
366.60
366.80
364.91
1,224,938
Mar 24, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
350.70
361.70
350.00
358.40
356.55
918,036
Mar 20, 2026
342.70
354.10
342.40
350.60
348.79
1,636,222
Mar 19, 2026
344.40
344.50
336.80
342.00
340.24
929,114
Mar 18, 2026
358.70
358.70
349.90
349.90
348.10
617,474
Mar 17, 2026
356.00
357.40
352.30
357.40
355.56
765,622
Mar 16, 2026
354.30
360.50
353.50
356.90
355.06
472,854
Mar 13, 2026
357.00
359.50
353.00
357.40
355.56
692,557
Mar 12, 2026
350.00
358.80
345.30
354.30
352.48
656,482
Mar 11, 2026
347.40
351.10
346.20
348.50
346.71
597,941
Mar 10, 2026
353.80
357.60
348.85
351.90
350.09
741,530
Mar 9, 2026
352.50
360.00
351.60
355.00
353.17
751,322
Mar 6, 2026
370.70
372.30
361.00
363.50
361.63
490,457
Mar 5, 2026
371.80
375.00
368.20
368.70
366.80
693,877
Mar 4, 2026
371.00
377.40
368.10
372.80
370.88
965,259
Mar 3, 2026
364.80
368.40
360.80
367.30
365.41
846,706
Mar 2, 2026
373.30
376.00
369.20
372.90
370.98
769,148
Feb 27, 2026
369.40
375.50
366.30
375.50
373.57
1,296,648
Feb 26, 2026
374.20
376.70
366.70
372.00
370.08
853,974
Feb 25, 2026
380.00
391.00
366.10
368.50
366.60
1,406,235
Feb 24, 2026
381.00
391.30
380.10
385.50
383.52
697,127
Feb 23, 2026
389.80
389.80
377.70
380.70
378.74
593,701
Feb 20, 2026
386.60
390.50
385.60
389.10
387.10
611,740
Feb 19, 2026
386.60
390.90
383.80
386.00
384.01
484,356
Feb 18, 2026
385.00
388.40
383.00
387.30
385.31
447,839
Feb 17, 2026
389.60
393.40
386.40
386.50
384.51
384,093
Feb 16, 2026
399.40
399.40
389.10
390.80
388.79
356,266
Feb 13, 2026
389.40
400.00
384.60
400.00
397.94
1,190,786
Feb 12, 2026
387.00
387.70
380.50
385.00
383.02
832,593
Feb 11, 2026
390.20
394.00
382.90
386.90
384.91
835,024
Feb 10, 2026
381.60
389.80
381.20
385.60
383.61
657,897
Feb 9, 2026
383.00
385.60
380.90
382.10
380.13
533,394
Feb 6, 2026
383.00
387.40
381.80
383.00
381.03
768,680
Feb 5, 2026
380.80
386.90
379.00
385.80
383.81
664,566
Feb 4, 2026
369.60
385.00
369.00
384.40
382.42
949,735
Feb 3, 2026
383.10
383.10
375.60
379.10
377.15
590,438
Feb 2, 2026
385.80
387.60
379.50
383.20
381.23
725,881
Jan 30, 2026
386.30
392.00
385.20
385.70
383.71
877,216
Jan 29, 2026
393.40
394.50
381.60
386.30
384.31
369,620
Jan 28, 2026
397.80
399.00
387.30
390.70
388.69
644,825
Jan 27, 2026
405.00
409.00
400.40
400.70
398.64
426,737
Jan 26, 2026
400.00
411.10
399.30
408.00
405.90
509,001
Jan 23, 2026
408.00
409.50
404.00
404.10
402.02
701,292
Jan 22, 2026
412.00
414.00
404.00
411.10
408.98
622,887
Jan 21, 2026
410.50
412.00
400.40
407.70
405.60
611,738
Jan 20, 2026
406.80
410.90
403.30
408.50
406.40
445,357
Jan 19, 2026
410.00
414.70
405.80
405.80
403.71
368,681
Jan 16, 2026
421.00
421.00
414.00
418.30
416.15
580,763
Jan 15, 2026
420.90
423.70
418.20
422.10
419.93
429,513
Jan 14, 2026
418.90
422.20
417.70
422.20
420.03
599,356
Jan 13, 2026
414.70
420.20
414.30
418.90
416.74
501,761
Jan 12, 2026
425.00
425.30
414.00
414.50
412.37
479,460
Jan 9, 2026
410.30
421.80
408.50
421.80
419.63
601,717
Jan 8, 2026
403.40
410.30
402.10
409.40
407.29
477,679
Jan 7, 2026
407.00
410.90
403.70
407.50
405.40
731,692
Jan 6, 2026
397.70
408.30
396.10
406.00
403.91
554,768
Jan 5, 2026
398.00
400.10
395.30
395.90
393.86
444,034
Jan 2, 2026
407.20
407.80
396.80
396.80
394.76
393,982
Dec 30, 2025
406.50
409.20
405.40
407.80
405.70
303,488
Dec 29, 2025
405.40
409.60
404.40
406.70
404.61
445,095
Dec 23, 2025
403.00
406.90
402.60
404.80
402.72
427,732
Dec 22, 2025
401.40
403.30
398.00
400.70
398.64
385,365
Dec 19, 2025
401.10
406.40
401.00
404.00
401.92
1,298,338
Dec 18, 2025
392.80
404.00
391.90
404.00
401.92
885,601
Dec 17, 2025
391.80
394.50
387.40
393.00
390.98
431,292
Dec 16, 2025
392.50
400.00
391.30
391.30
389.29
548,129
Dec 15, 2025
394.00
395.10
391.00
391.40
389.38
795,946
Dec 12, 2025
394.90
395.50
391.10
395.40
393.36
285,233
Dec 11, 2025
394.40
398.70
384.80
393.00
390.98
635,830
Dec 10, 2025
397.20
398.00
390.00
394.80
392.77
695,961
Dec 9, 2025
395.30
400.40
394.60
399.30
397.24
507,198
Dec 8, 2025
401.10
401.30
393.80
393.80
391.77
342,580
Dec 5, 2025
398.60
403.90
397.50
403.90
401.82
511,298
Dec 4, 2025
388.80
400.60
388.40
400.60
398.54
784,281
Dec 3, 2025
394.70
398.70
387.80
388.70
386.70
469,412
Dec 2, 2025
400.70
402.40
393.80
394.70
392.67
598,643
Dec 1, 2025
399.80
404.40
396.50
401.80
399.73
639,760
Nov 28, 2025
400.50
408.10
398.60
401.60
399.53
2,102,118
Nov 27, 2025
398.70
401.00
394.50
397.70
395.65
421,702
Nov 26, 2025
400.10
402.30
396.70
399.50
397.44
504,132
Nov 25, 2025
401.00
401.80
394.50
400.40
398.34
471,293
Nov 24, 2025
404.20
408.50
401.00
401.10
399.03
1,719,673
Nov 21, 2025
394.50
404.40
392.90
401.20
399.13
729,820
Nov 20, 2025
399.30
400.00
394.10
394.70
392.67
637,937
Nov 19, 2025
399.80
403.70
397.90
399.30
397.24
580,196
Nov 18, 2025
406.50
407.40
400.00
400.30
398.24
534,620
Nov 17, 2025
413.70
415.40
408.90
409.10
406.99
310,278
Nov 14, 2025
417.90
419.90
412.20
413.90
411.77
297,802
Nov 13, 2025
423.20
426.90
417.70
419.70
417.54
497,994
Nov 12, 2025
425.70
426.70
422.70
422.70
420.52
473,694
Nov 11, 2025
417.00
426.50
417.00
425.50
423.31
481,077
Nov 10, 2025
409.80
415.50
409.00
412.80
410.67
532,471
Nov 7, 2025
414.80
419.30
410.90
412.90
410.77
656,798
Nov 6, 2025
407.50
420.20
405.70
415.00
412.86
1,060,015
Nov 5, 2025
381.50
390.20
380.20
387.90
385.90
514,663
Nov 4, 2025
385.30
387.40
379.70
381.90
379.93
589,303
Nov 3, 2025
386.60
391.20
384.30
387.40
385.41
321,789
Oct 31, 2025
391.10
393.00
386.70
387.20
385.21
434,058
Oct 30, 2025
385.00
391.10
384.10
391.10
389.09
435,295
