Novozymes A/S (NVZMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

57.15

+1.34

(+2.40%)

At close: 01:34PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	53.50	57.15	53.50	57.15	57.15	1,100
01 May 2024	0.286 Dividend
30 Apr 2024	57.25	57.25	54.53	55.81	55.52	1,100
29 Apr 2024	55.89	55.89	55.89	55.89	55.60	3,600
26 Apr 2024	55.76	55.78	53.32	53.32	53.05	200
25 Apr 2024	55.22	55.22	55.22	55.22	54.94	100
24 Apr 2024	52.51	52.51	52.51	52.51	52.24	-
23 Apr 2024	52.51	52.51	52.51	52.51	52.24	-
22 Apr 2024	52.51	52.51	52.51	52.51	52.24	100
19 Apr 2024	55.70	56.45	54.45	54.45	54.17	2,200
18 Apr 2024	54.36	54.36	52.71	52.71	52.44	1,200
17 Apr 2024	54.50	54.50	54.50	54.50	54.22	200
16 Apr 2024	55.79	55.79	55.79	55.79	55.50	200
15 Apr 2024	54.76	54.76	54.76	54.76	54.48	-
12 Apr 2024	54.76	54.76	54.76	54.76	54.48	100
11 Apr 2024	54.63	55.62	54.63	55.35	55.07	200
10 Apr 2024	54.31	54.56	54.25	54.56	54.28	1,100
09 Apr 2024	54.15	54.15	54.15	54.15	53.87	-
08 Apr 2024	54.15	54.15	54.15	54.15	53.87	-
05 Apr 2024	54.15	54.15	54.15	54.15	53.87	100
04 Apr 2024	56.81	56.81	56.39	56.52	56.23	1,000
03 Apr 2024	57.39	57.39	57.39	57.39	57.10	100
02 Apr 2024	57.08	57.08	56.28	56.28	55.99	800
01 Apr 2024	57.53	57.53	57.53	57.53	57.24	-
28 Mar 2024	56.65	57.53	56.65	57.53	57.24	100
27 Mar 2024	60.32	60.35	58.77	58.77	58.47	100
26 Mar 2024	58.86	58.86	58.86	58.86	58.56	300
25 Mar 2024	60.49	60.49	59.22	59.22	58.92	300
22 Mar 2024	59.00	59.50	59.00	59.50	59.20	100
21 Mar 2024	58.51	58.51	58.51	58.51	58.21	200
20 Mar 2024	60.88	60.88	60.88	60.88	60.57	1,600
19 Mar 2024	58.75	60.39	58.75	60.39	60.08	300
18 Mar 2024	58.25	58.25	58.25	58.25	57.95	500
15 Mar 2024	58.79	58.79	58.79	58.79	58.49	-
14 Mar 2024	58.79	58.79	58.79	58.79	58.49	-
13 Mar 2024	58.79	58.79	58.79	58.79	58.49	100
12 Mar 2024	62.80	62.80	59.86	59.86	59.55	200
11 Mar 2024	58.75	61.17	58.75	61.17	60.86	200
08 Mar 2024	60.05	60.05	60.05	60.05	59.74	100
07 Mar 2024	59.45	59.72	58.77	59.30	59.00	2,400
06 Mar 2024	57.77	57.77	57.77	57.77	57.47	700
05 Mar 2024	58.31	58.31	57.44	57.77	57.47	4,300
04 Mar 2024	57.41	57.41	57.41	57.41	57.12	100
01 Mar 2024	56.95	56.95	56.95	56.95	56.66	6,700
29 Feb 2024	56.27	56.27	56.05	56.05	55.76	1,000
28 Feb 2024	55.49	55.49	55.49	55.49	55.21	900
27 Feb 2024	56.51	56.51	56.51	56.51	56.22	1,600
26 Feb 2024	57.40	57.40	56.51	56.51	56.22	2,600
23 Feb 2024	55.56	56.21	55.52	56.21	55.92	500
22 Feb 2024	55.75	55.75	55.75	55.75	55.46	2,700
21 Feb 2024	54.96	55.77	54.96	55.77	55.48	4,600
20 Feb 2024	55.00	55.67	54.88	55.66	55.37	1,800
16 Feb 2024	52.82	52.82	52.82	52.82	52.55	-
15 Feb 2024	52.82	52.82	52.82	52.82	52.55	100
14 Feb 2024	52.50	52.50	51.80	51.80	51.53	700
13 Feb 2024	50.28	50.28	50.28	50.28	50.02	2,900
12 Feb 2024	50.97	50.97	50.97	50.97	50.71	500
09 Feb 2024	50.95	50.97	50.20	50.97	50.71	300
08 Feb 2024	51.22	51.28	50.48	50.50	50.24	1,200
07 Feb 2024	50.60	50.60	50.60	50.60	50.34	-
06 Feb 2024	50.11	50.60	50.11	50.60	50.34	13,500
05 Feb 2024	51.80	51.80	51.05	51.15	50.89	2,600
02 Feb 2024	52.07	52.84	52.07	52.84	52.57	500
01 Feb 2024	52.45	53.11	52.45	53.11	52.84	2,500
31 Jan 2024	51.39	51.39	51.39	51.39	51.13	-
30 Jan 2024	52.07	52.15	51.39	51.39	51.13	40,400
29 Jan 2024	52.44	52.44	52.44	52.44	52.17	600
26 Jan 2024	52.44	52.44	52.44	52.44	52.17	46,700
25 Jan 2024	52.97	54.02	52.44	52.44	52.17	300
24 Jan 2024	52.77	52.77	52.72	52.72	52.45	100
23 Jan 2024	51.53	51.80	50.98	50.98	50.72	4,300
22 Jan 2024	50.90	52.09	50.90	52.09	51.82	800
19 Jan 2024	50.50	51.84	50.50	51.84	51.57	25,300
18 Jan 2024	50.99	50.99	49.89	50.69	50.43	200
17 Jan 2024	50.50	51.49	50.36	51.48	51.22	1,300
16 Jan 2024	53.19	53.19	53.19	53.19	52.92	600
12 Jan 2024	53.20	53.50	53.20	53.50	53.23	100
11 Jan 2024	53.44	53.44	53.14	53.14	52.87	1,000
10 Jan 2024	52.52	52.52	52.52	52.52	52.25	100
09 Jan 2024	53.73	53.73	53.73	53.73	53.45	-
08 Jan 2024	53.75	53.80	53.05	53.73	53.45	200
05 Jan 2024	53.50	53.50	53.50	53.50	53.23	-
04 Jan 2024	52.61	53.50	52.61	53.50	53.23	1,100
03 Jan 2024	52.61	52.61	52.61	52.61	52.34	200
02 Jan 2024	53.88	53.88	53.36	53.36	53.09	100
29 Dec 2023	54.98	54.99	54.98	54.99	54.71	700
28 Dec 2023	55.20	55.20	55.20	55.20	54.92	100
27 Dec 2023	51.67	51.67	51.67	51.67	51.41	-
26 Dec 2023	51.67	51.67	51.67	51.67	51.41	-
22 Dec 2023	51.67	51.67	51.67	51.67	51.41	-
21 Dec 2023	51.67	51.67	51.67	51.67	51.41	-
20 Dec 2023	51.72	53.49	51.67	51.67	51.41	600
19 Dec 2023	54.75	54.75	52.00	52.50	52.23	2,200
18 Dec 2023	52.84	52.84	52.84	52.84	52.57	1,400
15 Dec 2023	51.50	51.50	51.50	51.50	51.24	100
14 Dec 2023	52.90	53.10	52.40	53.10	52.83	500
13 Dec 2023	52.25	52.25	52.25	52.25	51.98	100
12 Dec 2023	51.66	51.66	51.66	51.66	51.40	500
11 Dec 2023	52.75	52.75	52.75	52.75	52.48	100
08 Dec 2023	51.99	51.99	51.77	51.77	51.50	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6538+0.0010(+0.16%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.48+0.48(+0.61%)

GOLD2,324.10+13.10(+0.57%)

Bitcoin AUD88,084.30-3,138.66(-3.44%)

Novozymes A/S (NVZMF)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6538
+0.0010(+0.16%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.48
+0.48(+0.61%)

GOLD
2,324.10
+13.10(+0.57%)

Bitcoin AUD
88,084.30
-3,138.66(-3.44%)