Novozymes A/S (0Q4U.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
As of 06:20PM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 430.80 | 434.00 | 428.90 | 433.13 | 433.13 | 1,219,369 |
| 26 Jun 2024 | 432.95 | 435.60 | 420.00 | 433.05 | 433.05 | 16,234 |
| 25 Jun 2024 | 433.40 | 434.20 | 428.20 | 431.08 | 431.08 | 470,247 |
| 24 Jun 2024 | 437.40 | 439.20 | 432.50 | 435.40 | 435.40 | 27,254 |
| 21 Jun 2024 | 441.15 | 444.70 | 434.70 | 437.30 | 437.30 | 107,107 |
| 20 Jun 2024 | 433.50 | 444.00 | 433.70 | 440.49 | 440.49 | 25,942 |
| 19 Jun 2024 | 425.30 | 431.20 | 424.70 | 427.19 | 427.19 | 28,691 |
| 18 Jun 2024 | 421.60 | 429.80 | 416.40 | 424.35 | 424.35 | 67,468 |
| 17 Jun 2024 | 408.55 | 409.60 | 401.50 | 405.78 | 405.78 | 1,283,676 |
| 14 Jun 2024 | 412.90 | 414.40 | 407.40 | 411.54 | 411.54 | 24,081 |
| 13 Jun 2024 | 421.15 | 423.60 | 412.80 | 415.95 | 415.95 | 27,558 |
| 12 Jun 2024 | 424.50 | 425.80 | 419.90 | 424.45 | 424.45 | 77,863 |
| 11 Jun 2024 | 421.55 | 425.90 | 418.10 | 421.60 | 421.60 | 594,679 |
| 10 Jun 2024 | 424.35 | 431.90 | 418.10 | 422.40 | 422.40 | 29,876 |
| 07 Jun 2024 | 419.35 | 424.80 | 418.20 | 422.84 | 422.84 | 16,303 |
| 06 Jun 2024 | 423.70 | 425.30 | 417.40 | 424.10 | 424.10 | 500,143 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 414.10 | 420.20 | 411.00 | 415.81 | 415.81 | 24,222 |
| 03 Jun 2024 | 409.30 | 410.10 | 405.00 | 408.34 | 408.34 | 1,421,990 |
| 31 May 2024 | 412.80 | 413.00 | 407.90 | 408.60 | 408.60 | 62,713 |
| 30 May 2024 | 413.60 | 418.00 | 411.30 | 415.80 | 415.80 | 299,232 |
| 29 May 2024 | 421.00 | 421.90 | 413.20 | 413.60 | 413.60 | 57,254 |
| 28 May 2024 | 429.65 | 430.30 | 421.90 | 421.90 | 421.90 | 202,627 |
| 24 May 2024 | 423.40 | 429.20 | 420.70 | 423.75 | 423.75 | 11,764 |
| 23 May 2024 | 435.05 | 440.00 | 424.40 | 425.00 | 425.00 | 595,727 |
| 22 May 2024 | 428.40 | 435.00 | 427.80 | 432.65 | 432.65 | 7,219 |
| 21 May 2024 | 434.70 | 434.70 | 417.20 | 429.30 | 429.30 | 880,360 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 431.25 | 437.60 | 430.80 | 435.40 | 435.40 | 9,027 |
| 16 May 2024 | 426.20 | 432.31 | 425.90 | 432.30 | 432.30 | 633,346 |
| 15 May 2024 | 421.65 | 426.50 | 421.20 | 426.50 | 426.50 | 6,618 |
| 14 May 2024 | 419.05 | 420.50 | 416.00 | 420.50 | 420.50 | 11,195 |
| 13 May 2024 | 419.10 | 423.90 | 414.30 | 418.40 | 418.40 | 1,325,593 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 414.45 | 419.10 | 414.20 | 418.40 | 418.40 | 67,732 |
| 07 May 2024 | 408.25 | 414.10 | 404.60 | 414.10 | 414.10 | 6,494 |
| 03 May 2024 | 382.65 | 416.80 | 382.30 | 411.75 | 411.75 | 1,790,533 |
| 02 May 2024 | 383.30 | 390.89 | 385.60 | 389.00 | 389.00 | 9,444 |
| 01 May 2024 | 389.75 | 395.20 | 382.90 | 385.87 | 385.87 | 2,480 |
| 01 May 2024 | 2 Dividend | |||||
| 30 Apr 2024 | 389.10 | 393.70 | 386.80 | 388.60 | 386.60 | 56,803 |
| 29 Apr 2024 | 390.65 | 392.90 | 390.00 | 391.11 | 389.10 | 1,631 |
| 26 Apr 2024 | 386.35 | 391.50 | 384.80 | 385.64 | 383.65 | 44,396 |
| 25 Apr 2024 | 387.45 | 390.60 | 381.90 | 387.64 | 385.64 | 25,543 |
| 24 Apr 2024 | 391.70 | 394.40 | 387.88 | 387.90 | 385.90 | 392,073 |
| 23 Apr 2024 | 384.45 | 389.00 | 383.00 | 387.70 | 385.70 | 30,435 |
| 22 Apr 2024 | 388.90 | 390.50 | 384.70 | 385.31 | 383.32 | 90,044 |
| 19 Apr 2024 | 381.15 | 388.50 | 378.70 | 386.92 | 384.93 | 38,734 |
| 18 Apr 2024 | 387.15 | 387.80 | 380.90 | 383.24 | 381.27 | 114,642 |
| 17 Apr 2024 | 382.35 | 386.48 | 382.11 | 383.92 | 381.95 | 67,368 |
| 16 Apr 2024 | 382.85 | 385.83 | 379.20 | 382.64 | 380.67 | 51,644 |
| 15 Apr 2024 | 385.45 | 387.50 | 383.40 | 385.05 | 383.07 | 6,260,449 |
| 12 Apr 2024 | 388.15 | 391.20 | 383.98 | 389.59 | 387.58 | 76,267 |
| 11 Apr 2024 | 377.70 | 388.40 | 374.50 | 386.26 | 384.27 | 94,617 |
| 10 Apr 2024 | 379.60 | 382.00 | 376.10 | 378.27 | 376.33 | 58,784 |
| 09 Apr 2024 | 387.75 | 391.10 | 378.10 | 382.48 | 380.51 | 127,826 |
| 08 Apr 2024 | 389.00 | 391.70 | 385.90 | 388.29 | 386.29 | 19,963 |
| 05 Apr 2024 | 387.20 | 390.30 | 384.90 | 387.24 | 385.24 | 27,595 |
| 04 Apr 2024 | 394.65 | 397.00 | 387.70 | 390.44 | 388.44 | 51,051 |
| 03 Apr 2024 | 395.35 | 396.40 | 393.90 | 394.75 | 392.72 | 119,803 |
| 02 Apr 2024 | 410.85 | 411.22 | 393.30 | 396.44 | 394.40 | 4,375,120 |
| 28 Mar 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 403.04 | 4,177 |
| 27 Mar 2024 | 408.85 | 411.20 | 403.40 | 404.45 | 402.37 | 61,542 |
| 26 Mar 2024 | 406.80 | 411.00 | 404.30 | 408.10 | 406.00 | 959,796 |
| 25 Mar 2024 | 409.30 | 411.90 | 405.26 | 405.66 | 403.57 | 1,561,003 |
| 22 Mar 2024 | 406.00 | 412.20 | 405.50 | 407.90 | 405.80 | 105,934 |
| 21 Mar 2024 | 409.65 | 420.50 | 396.30 | 407.02 | 404.93 | 487,946 |
| 20 Mar 2024 | 410.45 | 421.40 | 409.80 | 420.05 | 417.89 | 448,551 |
| 19 Mar 2024 | 406.85 | 411.60 | 400.20 | 408.08 | 405.98 | 2,874,136 |
| 18 Mar 2024 | 408.55 | 410.80 | 402.60 | 407.13 | 405.03 | 69,698 |
| 15 Mar 2024 | 416.60 | 419.30 | 408.19 | 409.72 | 407.61 | 444,948 |
| 14 Mar 2024 | 416.55 | 417.10 | 413.70 | 416.25 | 414.11 | 122,439 |
| 13 Mar 2024 | 416.75 | 420.80 | 413.18 | 415.72 | 413.58 | 110,036 |
| 12 Mar 2024 | 414.65 | 416.10 | 411.20 | 416.10 | 413.96 | 9,861 |
| 11 Mar 2024 | 414.45 | 416.50 | 411.10 | 414.53 | 412.39 | 184,703 |
| 08 Mar 2024 | 404.40 | 418.30 | 405.00 | 410.71 | 408.60 | 155,359 |
| 07 Mar 2024 | 397.55 | 405.50 | 395.30 | 404.82 | 402.73 | 226,032 |
| 06 Mar 2024 | 401.50 | 400.70 | 393.20 | 396.67 | 394.63 | 12,741 |
| 05 Mar 2024 | 398.90 | 400.00 | 395.70 | 397.84 | 395.79 | 124,992 |
| 04 Mar 2024 | 392.80 | 398.61 | 391.60 | 396.34 | 394.30 | 333,829 |
| 01 Mar 2024 | 389.75 | 392.80 | 385.30 | 388.97 | 386.97 | 497,469 |
| 29 Feb 2024 | 384.35 | 390.50 | 383.58 | 388.80 | 386.80 | 783,397 |
| 28 Feb 2024 | 388.05 | 391.20 | 381.70 | 383.34 | 381.37 | 293,726 |
| 27 Feb 2024 | 390.10 | 392.40 | 383.80 | 388.80 | 386.80 | 259,546 |
| 26 Feb 2024 | 387.65 | 392.00 | 386.50 | 389.37 | 387.37 | 239,051 |
| 23 Feb 2024 | 387.80 | 388.10 | 384.80 | 387.74 | 385.75 | 113,905 |
| 22 Feb 2024 | 387.65 | 390.70 | 382.50 | 386.53 | 384.54 | 219,923 |
| 21 Feb 2024 | 384.15 | 389.30 | 382.20 | 385.09 | 383.11 | 674,978 |
| 20 Feb 2024 | 371.45 | 384.90 | 368.90 | 375.66 | 373.72 | 324,555 |
| 19 Feb 2024 | 372.50 | 373.90 | 370.40 | 372.14 | 370.23 | 92,502 |
| 16 Feb 2024 | 370.15 | 373.50 | 367.70 | 370.78 | 368.87 | 66,431 |
| 15 Feb 2024 | 367.10 | 369.80 | 363.90 | 364.54 | 362.67 | 108,813 |
| 14 Feb 2024 | 355.75 | 366.10 | 355.00 | 364.81 | 362.94 | 638,790 |
| 13 Feb 2024 | 350.60 | 357.80 | 349.70 | 350.20 | 348.40 | 216,737 |
| 12 Feb 2024 | 352.35 | 353.10 | 348.40 | 351.75 | 349.94 | 52,333 |
| 09 Feb 2024 | 353.95 | 356.00 | 350.70 | 353.53 | 351.71 | 331,422 |
| 08 Feb 2024 | 359.55 | 360.20 | 354.28 | 357.26 | 355.42 | 1,052,411 |
| 07 Feb 2024 | 353.40 | 358.30 | 351.10 | 357.48 | 355.64 | 2,296,521 |
| 06 Feb 2024 | 360.70 | 361.90 | 351.70 | 359.21 | 357.36 | 812,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.