Novo Nordisk A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	127.28	127.48	126.93	127.48	58.866	672
2022-12-02	126.13	126.49	126.13	126.32	58.328	144
2022-12-01	126.13	126.13	125.30	125.86	58.116	938
2022-11-30	123.91	123.91	122.38	122.38	56.507	1,180
2022-11-29	121.19	122.54	121.19	122.54	56.582	1,056
2022-11-28	120.00	121.26	119.77	120.01	55.417	900
2022-11-25	118.38	118.84	118.38	118.81	54.860	44
2022-11-23	117.36	117.60	116.98	117.60	54.303	706
2022-11-22	113.81	115.17	113.74	114.82	53.018	110
2022-11-21	113.30	113.69	113.02	113.02	52.187	206
2022-11-18	112.46	113.60	112.46	113.12	52.234	58
2022-11-17	112.03	113.08	112.03	112.45	51.925	264
2022-11-16	113.33	114.18	113.33	113.69	52.497	42
2022-11-15	114.23	114.23	112.11	113.18	52.260	936
2022-11-14	114.96	115.55	114.12	114.73	52.976	520
2022-11-11	112.76	112.78	109.72	111.21	51.349	228
2022-11-10	116.50	116.50	114.30	114.51	52.876	2,062
2022-11-09	114.55	115.39	114.44	114.44	52.843	218
2022-11-08	114.47	115.77	114.47	115.12	53.159	28,800
2022-11-07	113.41	115.08	113.41	114.60	52.915	532
2022-11-04	113.58	113.65	111.24	111.92	51.681	118
2022-11-03	111.63	114.22	111.63	112.31	51.857	1,164
2022-11-02	111.75	116.05	111.43	114.14	52.704	3,254
2022-11-01	108.40	108.46	105.98	106.25	49.060	902
2022-10-31	108.05	109.07	108.05	108.74	50.211	72
2022-10-28	108.05	108.60	108.04	108.53	50.114	300,278
2022-10-27	107.71	107.84	107.14	107.17	49.484	300
2022-10-26	108.04	108.64	108.04	108.32	50.015	222
2022-10-25	107.84	108.05	107.59	108.05	49.893	66
2022-10-24	105.44	107.35	105.23	105.68	48.799	734
2022-10-21	101.52	103.76	101.05	102.77	47.456	720
2022-10-20	104.28	105.35	104.04	105.35	48.644	300
2022-10-19	106.29	106.29	105.13	105.18	48.568	154
2022-10-18	107.26	107.26	106.24	106.91	49.365	30
2022-10-17	105.08	105.83	105.08	105.82	48.864	606
2022-10-14	104.86	104.88	104.77	104.77	48.376	624
2022-10-13	101.58	102.78	101.58	102.78	47.460	1,900
2022-10-12	104.60	104.63	104.44	104.44	48.226	12
2022-10-11	103.59	105.53	103.50	104.05	48.043	1,320
2022-10-10	103.97	103.97	103.26	103.26	47.680	1,158
2022-10-07	105.06	105.06	104.61	104.62	48.307	2,428
2022-10-06	104.77	105.77	104.77	105.77	48.841	126
2022-10-05	105.18	106.08	105.05	105.05	48.508	322
2022-10-04	104.14	105.19	104.14	105.19	48.573	1,056
2022-10-03	99.698	102.43	99.698	102.12	47.156	21,344
2022-09-30	100.37	100.95	100.17	100.32	46.322	147,120
2022-09-29	99.953	100.94	99.710	100.43	46.375	86,630
2022-09-28	95.791	99.170	95.791	98.955	45.693	169,540
2022-09-27	96.232	96.935	96.160	96.635	44.621	215,012
2022-09-26	96.125	96.363	95.210	96.221	44.430	228,424
2022-09-23	97.830	98.040	97.326	97.795	45.157	216,732
2022-09-22	99.269	99.301	97.960	98.008	45.255	241,316
2022-09-21	100.96	101.03	99.250	100.59	46.445	70
2022-09-20	98.720	99.489	98.720	99.173	45.793	1,118
2022-09-16	101.46	101.53	100.65	101.08	46.675	1,686
2022-09-15	104.11	104.11	103.30	103.30	47.698	24
2022-09-14	105.23	106.35	104.90	105.91	48.903	300,404
2022-09-13	108.05	108.05	106.82	106.85	49.336	142
2022-09-12	109.03	109.72	109.03	109.72	50.664	504
2022-09-09	107.64	108.26	107.64	108.01	49.875	88

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.4078 DKK
2026-03-30	0.8737 DKK
2025-08-18	0.4119 DKK
2025-03-31	0.7874 DKK
2024-08-16	0.3742 DKK
2024-03-22	0.6638 DKK
2023-08-18	1.2600 DKK
2023-03-24	1.6936 DKK
2022-08-12	0.8135 DKK
2022-03-25	1.4627 DKK
2021-08-16	0.7734 DKK
2021-03-26	1.3263 DKK
2020-08-14	0.7360 DKK
2020-03-27	1.1226 DKK
2019-08-16	0.6301 DKK
2019-03-22	1.1144 DKK

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.