Novo Nordisk A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	104.08	105.37	103.97	104.78	48.384	114
2022-09-07	103.11	104.54	103.11	103.57	47.826	146
2022-09-06	103.20	104.10	102.92	104.10	48.069	186
2022-09-02	103.74	104.72	103.07	104.43	48.223	162
2022-09-01	105.06	105.28	103.31	103.31	47.703	778
2022-08-31	107.06	107.15	106.56	107.15	49.476	1,498
2022-08-30	107.33	107.33	106.57	106.73	49.281	562
2022-08-26	111.39	111.39	110.36	110.36	50.959	220
2022-08-25	109.85	111.07	109.78	110.26	50.913	970
2022-08-24	107.52	109.85	107.52	109.53	50.574	1,404
2022-08-23	106.62	106.77	105.94	106.67	49.257	2,284
2022-08-22	108.43	108.88	107.24	107.57	49.668	1,182
2022-08-19	104.37	105.11	104.10	104.10	48.070	300
2022-08-18	104.15	104.15	102.13	103.06	47.586	810
2022-08-17	105.52	106.03	105.00	105.62	48.769	1,224
2022-08-16	105.90	105.90	104.83	105.36	48.652	310
2022-08-15	106.70	106.99	106.16	106.45	49.151	906
2022-08-12	107.48	107.48	106.05	106.05	48.968	876
2022-08-11	109.44	110.02	108.31	110.02	50.427	1,170
2022-08-10	106.69	108.81	106.48	108.81	49.873	984
2022-08-09	104.85	105.73	104.67	105.30	48.261	816
2022-08-08	102.89	103.30	102.09	102.99	47.204	82,314
2022-08-05	104.14	104.14	102.36	103.29	47.340	610
2022-08-04	105.53	106.90	103.43	106.90	48.997	2,570
2022-08-03	113.89	113.89	100.86	104.97	48.113	6,234
2022-08-02	116.76	116.78	115.92	116.62	53.452	206
2022-08-01	116.94	117.38	116.38	116.89	53.573	932
2022-07-29	117.13	117.18	116.31	116.96	53.606	208
2022-07-28	114.75	116.64	113.69	115.33	52.859	1,664
2022-07-27	114.86	115.80	114.86	115.03	52.724	1,150
2022-07-26	115.96	117.23	115.96	117.07	53.656	616
2022-07-25	115.57	116.10	114.86	114.86	52.643	532
2022-07-22	114.68	115.49	114.50	115.49	52.934	730
2022-07-21	113.78	114.98	113.78	114.98	52.698	60
2022-07-20	114.34	114.49	113.16	113.74	52.129	2,616
2022-07-19	114.99	115.78	114.38	115.43	52.907	296
2022-07-18	114.45	115.77	114.24	115.77	53.064	1,590
2022-07-15	112.87	113.83	112.58	113.36	51.957	334
2022-07-14	107.98	108.81	107.89	108.63	49.788	640
2022-07-13	107.58	110.25	107.58	110.06	50.446	38
2022-07-12	109.66	109.76	109.40	109.40	50.142	92
2022-07-11	109.05	110.19	109.01	109.91	50.377	8,734
2022-07-08	107.66	109.26	107.66	109.23	50.063	1,088
2022-07-07	109.69	110.16	109.57	110.02	50.427	740
2022-07-06	109.51	110.74	109.50	110.74	50.755	200
2022-07-05	108.39	109.70	108.39	109.33	50.108	156
2022-07-01	109.81	110.34	108.96	109.59	50.229	40
2022-06-30	109.57	111.13	109.57	110.67	50.722	40
2022-06-29	109.02	111.07	109.02	111.07	50.907	298
2022-06-28	109.19	109.64	108.59	109.40	50.141	4,368
2022-06-27	112.52	113.56	112.52	113.24	51.900	728
2022-06-24	111.75	111.85	111.37	111.43	51.072	610
2022-06-23	107.03	108.15	107.03	107.97	49.489	528
2022-06-22	107.33	108.49	107.33	108.49	49.723	16
2022-06-21	108.07	108.37	107.71	108.12	49.555	100
2022-06-17	105.77	106.46	104.92	105.03	48.138	146
2022-06-16	104.30	105.72	104.24	104.86	48.063	764
2022-06-15	105.95	106.24	105.81	106.24	48.694	242
2022-06-14	106.81	106.81	105.70	105.70	48.444	360
2022-06-13	109.15	109.15	107.89	107.89	49.449	960

← NewerPage 18 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.