Novo Nordisk A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	102.82	104.40	102.82	104.40	47.201	14
2022-03-08	102.24	105.40	100.88	100.98	45.655	366
2022-03-07	102.73	103.04	100.96	101.36	45.828	92
2022-03-04	101.78	103.95	101.77	102.88	46.515	1,624
2022-03-03	106.57	107.00	104.24	104.24	47.128	80,288
2022-03-02	102.63	103.99	102.34	103.43	46.763	288
2022-03-01	104.00	104.31	103.53	104.31	47.163	38
2022-02-28	102.24	103.00	102.08	103.00	46.568	606
2022-02-25	100.80	102.98	100.72	101.68	45.973	28,258
2022-02-24	95.550	97.190	95.200	96.011	43.409	1,828
2022-02-22	99.820	100.51	99.701	99.701	45.078	62,100
2022-02-18	101.94	101.94	100.45	100.91	45.626	10
2022-02-17	103.35	103.46	102.58	102.85	46.501	208
2022-02-16	101.53	102.80	101.53	102.80	46.479	22
2022-02-15	100.85	101.99	100.67	101.99	46.111	68
2022-02-14	97.587	98.100	97.450	97.722	44.183	478
2022-02-11	101.60	101.74	98.985	100.40	45.393	3,122
2022-02-10	104.72	105.94	104.60	105.72	47.801	698
2022-02-09	104.39	105.64	104.30	105.64	47.765	388
2022-02-08	101.35	101.42	100.85	100.85	45.596	752
2022-02-07	100.98	102.65	100.77	102.39	46.293	94
2022-02-04	101.61	101.82	99.382	99.382	44.934	1,292
2022-02-03	104.17	105.16	104.16	104.49	47.244	236
2022-02-02	106.28	107.00	105.78	106.38	48.098	934
2022-02-01	101.45	102.23	100.68	101.49	45.887	110
2022-01-31	98.340	99.820	98.230	98.850	44.693	190
2022-01-28	95.890	96.672	95.800	95.838	43.331	284
2022-01-27	95.490	96.571	93.622	96.571	43.662	17,414
2022-01-26	94.510	94.710	93.726	93.726	42.376	70,346
2022-01-25	94.170	95.410	94.170	94.694	42.814	54
2022-01-24	92.802	93.170	91.850	92.506	41.825	1,370
2022-01-21	95.960	96.900	95.520	96.238	43.512	1,204
2022-01-20	95.970	97.047	95.900	97.047	43.878	326
2022-01-19	97.738	98.330	97.700	97.848	44.240	1,394
2022-01-18	95.610	96.870	95.610	96.566	43.660	854
2022-01-14	97.022	97.980	95.850	95.986	43.398	506
2022-01-13	100.80	100.81	99.220	100.20	45.306	152
2022-01-12	100.23	101.04	100.13	100.95	45.644	798
2022-01-11	100.70	101.16	99.837	99.837	45.139	496
2022-01-10	100.11	101.10	99.713	99.713	45.083	2,348
2022-01-07	100.57	101.90	100.55	101.29	45.797	960
2022-01-06	100.79	102.52	100.61	101.31	45.806	562
2022-01-05	104.88	104.89	103.67	104.52	47.257	2,362
2022-01-04	103.72	105.77	103.68	105.13	47.534	932
2021-12-31	112.67	112.67	111.86	112.38	50.811	6
2021-12-30	111.55	112.38	111.37	111.99	50.636	358
2021-12-29	109.91	110.52	109.64	110.44	49.932	152
2021-12-23	108.54	110.22	108.54	108.75	49.170	76
2021-12-22	108.66	109.85	108.66	109.75	49.619	1,148
2021-12-21	104.87	106.04	104.50	105.47	47.687	860
2021-12-20	104.07	104.64	102.24	102.51	46.347	3,718
2021-12-17	115.74	115.97	107.65	115.97	52.433	422
2021-12-16	116.30	117.14	116.05	117.14	52.964	202
2021-12-15	113.20	114.74	113.20	114.54	51.787	850
2021-12-14	113.33	113.38	112.48	112.64	50.929	412
2021-12-13	115.38	115.88	115.27	115.56	52.248	56
2021-12-10	113.55	114.39	113.55	114.17	51.619	778
2021-12-09	113.84	114.06	113.48	113.95	51.519	334
2021-12-08	112.62	113.02	111.16	112.56	50.892	228
2021-12-07	109.02	109.87	108.88	109.87	49.675	540

← NewerPage 20 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.