NVZMY - Novozymes A/S

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201943.3643.4843.2543.4743.476,707
Sep 18, 201943.7544.1343.5843.5843.5839,500
Sep 17, 201943.2244.0443.2144.0444.0416,400
Sep 16, 201943.4443.5143.0743.0943.0915,100
Sep 13, 201943.4943.5243.0943.2343.2324,000
Sep 12, 201943.3543.5643.1643.4043.4014,400
Sep 11, 201944.1444.4243.9144.2944.2914,700
Sep 10, 201942.9843.3542.9043.1543.1540,000
Sep 09, 201943.1343.2543.0443.2443.2435,400
Sep 06, 201943.0143.1942.8442.9542.959,700
Sep 05, 201943.1843.2042.8343.0243.0210,500
Sep 04, 201943.1443.6043.1143.4543.4526,300
Sep 03, 201942.3942.3941.8242.1442.1413,300
Aug 30, 201942.9842.9842.2942.4842.4811,700
Aug 29, 201940.6741.8740.6041.7841.7830,800
Aug 28, 201940.0840.2039.9639.9639.9618,100
Aug 27, 201940.2740.4240.1840.2640.2633,300
Aug 26, 201940.4340.4640.2040.2640.2625,100
Aug 23, 201940.4840.6940.3840.3840.3813,100
Aug 22, 201940.9440.9840.4640.7140.7114,600
Aug 21, 201941.3141.3541.0041.0241.0221,600
Aug 20, 201941.4041.4341.0641.1541.1527,100
Aug 19, 201941.2641.5641.1241.4841.4829,200
Aug 16, 201941.0741.4940.9241.2141.2138,000
Aug 15, 201940.7040.7540.4340.6140.6138,500
Aug 14, 201941.1341.1340.6440.7140.7116,200
Aug 13, 201941.5341.9741.3641.6741.6719,400
Aug 12, 201942.3242.3241.8541.8941.8915,500
Aug 09, 201944.0444.0643.5743.8943.8917,100
Aug 08, 201943.2243.5343.0243.1543.1510,600
Aug 07, 201945.6445.6445.1045.4145.4115,300
Aug 06, 201945.1845.2644.7145.0845.0819,700
Aug 05, 201945.1745.4045.0545.1245.129,600
Aug 02, 201946.5746.6245.9246.3946.399,400
Aug 01, 201946.3246.7446.2346.4946.4910,900
Jul 31, 201946.3946.6846.1246.1846.187,500
Jul 30, 201946.6546.8246.4146.5646.567,800
Jul 29, 201947.5647.6447.3847.6447.6410,400
Jul 26, 201947.0947.1746.8747.1247.128,900
Jul 25, 201947.2147.4947.0647.2747.277,700
Jul 24, 201947.1847.4847.1547.3747.377,100
Jul 23, 201947.3847.6947.3347.5947.5912,500
Jul 22, 201947.1647.3547.0347.3047.3026,100
Jul 19, 201947.3947.5747.1747.5147.518,300
Jul 18, 201947.1247.7347.0347.7347.739,700
Jul 17, 201947.1147.3246.9047.2447.246,800
Jul 16, 201946.6747.1246.6746.9246.9231,100
Jul 15, 201946.8346.9246.4846.7546.759,300
Jul 12, 201946.6746.7446.3246.7446.7410,900
Jul 11, 201946.1846.3345.9046.1446.147,500
Jul 10, 201946.0246.2645.9746.2246.229,800
Jul 09, 201945.9946.2345.8446.0246.0212,300
Jul 08, 201946.5346.7846.3646.7446.7415,100
Jul 05, 201946.8446.9146.5446.7046.709,200
Jul 03, 201947.4347.7647.1947.5547.555,300
Jul 02, 201946.7147.0646.6846.9346.9318,900
Jul 01, 201947.0947.4146.8247.0747.079,100
Jun 28, 201946.7746.8246.3746.5346.5312,300
Jun 27, 201946.4446.6746.3146.4146.4121,900
Jun 26, 201946.3446.4546.0946.1046.106,000
Jun 25, 201946.3346.7546.2846.3846.3812,300
Jun 24, 201946.3346.3846.0646.1946.198,700
Jun 21, 201946.3746.6146.0546.5746.5715,500
Jun 20, 201946.9447.0946.5546.8346.836,200
Jun 19, 201946.7847.7446.7447.5347.5315,600
Jun 18, 201945.8246.1045.6945.7945.7915,300
Jun 17, 201945.3545.5045.2145.3545.3515,100
Jun 14, 201945.6845.8345.5445.6945.6913,400
Jun 13, 201946.6646.9246.5346.6846.687,800
Jun 12, 201947.5947.8147.4147.4147.4110,000
Jun 11, 201947.6347.8547.4847.6347.6348,400
Jun 10, 201945.9846.9845.9846.2146.2110,900
Jun 07, 201946.2446.6045.9946.3346.339,800
Jun 06, 201948.9749.5747.2547.9447.9426,700
Jun 05, 201948.7048.7047.3947.9347.935,400
Jun 04, 201947.6648.0547.6347.9647.968,500
Jun 03, 201947.3748.1247.3747.8447.8425,600
May 31, 201947.0347.6546.5346.9946.9917,400
May 30, 201946.6947.2646.6947.2647.2618,500
May 29, 201946.7847.0346.7246.8146.8121,100
May 28, 201947.7248.0047.6347.7047.7021,700
May 24, 201948.0448.1947.7048.0948.098,100
May 23, 201947.4947.9547.3847.8147.818,200
May 22, 201948.1248.4148.0348.2148.216,700
May 21, 201947.9948.3647.9948.1948.198,300
May 20, 201947.6247.8147.3147.6647.6614,000
May 17, 201948.2248.3147.9648.1748.178,000
May 16, 201947.9748.5647.9648.2948.298,400
May 15, 201947.7048.4447.6348.1948.199,500
May 14, 201948.1048.5647.9648.3348.3311,100
May 13, 201948.2748.3047.8847.9447.9410,100
May 10, 201948.3249.5148.3249.4449.4412,200
May 09, 201947.9248.6347.8648.2848.289,500
May 08, 201947.3347.7547.2647.4247.428,900
May 07, 201946.2546.3445.9646.1546.1520,400
May 06, 201946.1246.9046.1246.8846.8812,500
May 03, 201946.6346.9046.5546.8046.807,600
May 02, 201946.5246.6246.2046.2846.2810,600
May 01, 201946.6947.2946.2846.5146.517,000
Apr 30, 201946.3746.8046.2546.6746.6714,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...