Novonesis A/S Class B NSIS_B
OMXCOP · Denmark · Process Industries
DKK 415.60-3.90 (-0.93%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 415.40 | -0.98% | DKK 417.30 | DKK 419.20 | DKK 411.50 | 133.43K |
| 2026-09-30 | DKK 419.50 | +0.17% | DKK 419.00 | DKK 421.10 | DKK 414.50 | 641.04K |
| 2026-09-29 | DKK 418.80 | -1.76% | DKK 424.10 | DKK 425.20 | DKK 416.20 | 498.19K |
| 2026-09-28 | DKK 426.30 | +0.47% | DKK 424.30 | DKK 430.40 | DKK 417.40 | 576.37K |
| 2026-09-25 | DKK 424.30 | -4.20% | DKK 446.00 | DKK 448.10 | DKK 424.30 | 1.14M |
| 2026-09-24 | DKK 442.90 | +1.26% | DKK 437.20 | DKK 445.80 | DKK 437.20 | 597.90K |
| 2026-09-23 | DKK 437.40 | -0.79% | DKK 440.50 | DKK 441.80 | DKK 437.40 | 401.07K |
| 2026-09-22 | DKK 440.90 | +2.42% | DKK 431.20 | DKK 441.80 | DKK 430.30 | 572.43K |
| 2026-09-21 | DKK 430.50 | +0.49% | DKK 426.40 | DKK 436.20 | DKK 425.90 | 362.67K |
| 2026-09-18 | DKK 428.40 | +0.37% | DKK 427.10 | DKK 428.90 | DKK 424.30 | 1.09M |
| 2026-09-17 | DKK 426.80 | -1.20% | DKK 430.70 | DKK 431.90 | DKK 425.70 | 516.22K |
| 2026-09-16 | DKK 432.00 | +0.84% | DKK 426.20 | DKK 432.60 | DKK 425.30 | 526.52K |
| 2026-09-15 | DKK 428.40 | -0.23% | DKK 429.40 | DKK 434.30 | DKK 427.50 | 505.56K |
| 2026-09-14 | DKK 429.40 | +0.49% | DKK 426.30 | DKK 438.10 | DKK 425.80 | 524.88K |
| 2026-09-11 | DKK 427.30 | +0.66% | DKK 431.20 | DKK 432.20 | DKK 427.30 | 394.95K |
| 2026-09-10 | DKK 424.50 | -1.94% | DKK 431.20 | DKK 431.20 | DKK 423.00 | 386.27K |
| 2026-09-09 | DKK 432.90 | -0.69% | DKK 435.90 | DKK 438.50 | DKK 432.10 | 340.75K |
| 2026-09-08 | DKK 435.90 | 0.00% | DKK 438.00 | DKK 441.00 | DKK 435.90 | 397.64K |
| 2026-09-07 | DKK 435.90 | -0.16% | DKK 432.40 | DKK 441.70 | DKK 430.10 | 390.58K |
| 2026-09-04 | DKK 436.60 | -3.11% | DKK 450.00 | DKK 450.60 | DKK 436.60 | 607.81K |
| 2026-09-03 | DKK 450.60 | -1.08% | DKK 454.60 | DKK 456.40 | DKK 450.20 | 381.70K |
| 2026-09-02 | DKK 455.50 | +0.71% | DKK 453.00 | DKK 464.50 | DKK 453.00 | 389.26K |
| 2026-09-01 | DKK 452.30 | -2.18% | DKK 460.90 | DKK 465.00 | DKK 452.30 | 666.03K |
| 2026-08-31 | DKK 462.40 | -0.13% | DKK 459.60 | DKK 464.00 | DKK 459.40 | 1.75M |
| 2026-08-28 | DKK 463.00 | +1.20% | DKK 455.00 | DKK 464.00 | DKK 454.80 | 601.85K |
| 2026-08-27 | DKK 457.50 | +1.08% | DKK 454.00 | DKK 457.50 | DKK 450.20 | 641.23K |
| 2026-08-26 | DKK 452.60 | +1.03% | DKK 447.60 | DKK 457.90 | DKK 445.70 | 737.92K |
| 2026-08-25 | DKK 448.00 | -1.84% | DKK 447.70 | DKK 453.60 | DKK 446.60 | 410.98K |
| 2026-08-24 | DKK 456.40 | +1.29% | DKK 450.60 | DKK 458.00 | DKK 445.50 | 588.00K |
| 2026-08-21 | DKK 450.60 | -0.38% | DKK 450.70 | DKK 454.00 | DKK 441.30 | 767.93K |
| 2026-08-20 | DKK 452.30 | +9.65% | DKK 457.00 | DKK 457.60 | DKK 442.50 | 2.06M |
| 2026-08-19 | DKK 412.50 | -0.67% | DKK 409.00 | DKK 416.00 | DKK 408.00 | 463.99K |
| 2026-08-18 | DKK 415.30 | -0.36% | DKK 416.00 | DKK 416.70 | DKK 411.10 | 435.28K |
| 2026-08-17 | DKK 416.80 | -1.84% | DKK 424.60 | DKK 424.90 | DKK 415.50 | 366.30K |
| 2026-08-14 | DKK 424.60 | +1.72% | DKK 418.00 | DKK 426.00 | DKK 416.20 | 499.86K |
| 2026-08-13 | DKK 417.40 | +0.31% | DKK 414.50 | DKK 417.70 | DKK 411.60 | 504.65K |
| 2026-08-12 | DKK 416.10 | -0.62% | DKK 416.00 | DKK 418.50 | DKK 411.60 | 267.18K |
| 2026-08-11 | DKK 418.70 | -0.55% | DKK 419.80 | DKK 423.80 | DKK 415.30 | 305.77K |
| 2026-08-10 | DKK 421.00 | -1.38% | DKK 428.00 | DKK 428.60 | DKK 419.80 | 350.60K |
| 2026-08-07 | DKK 426.90 | +0.47% | DKK 424.00 | DKK 427.50 | DKK 423.50 | 252.67K |
| 2026-08-06 | DKK 424.90 | +0.54% | DKK 422.60 | DKK 424.90 | DKK 418.30 | 502.24K |
| 2026-08-05 | DKK 422.60 | +1.68% | DKK 418.80 | DKK 422.60 | DKK 416.30 | 396.04K |
| 2026-08-04 | DKK 415.60 | +0.70% | DKK 410.00 | DKK 415.60 | DKK 409.80 | 527.19K |
| 2026-08-03 | DKK 412.70 | -2.20% | DKK 418.90 | DKK 420.10 | DKK 412.40 | 324.13K |
| 2026-07-31 | DKK 422.00 | -0.99% | DKK 424.00 | DKK 426.20 | DKK 416.80 | 556.76K |
| 2026-07-30 | DKK 426.20 | +1.99% | DKK 417.90 | DKK 428.60 | DKK 417.20 | 437.14K |
| 2026-07-29 | DKK 417.90 | -1.32% | DKK 423.50 | DKK 424.10 | DKK 415.30 | 325.59K |
| 2026-07-28 | DKK 423.50 | +4.88% | DKK 403.60 | DKK 424.00 | DKK 403.60 | 1.11M |
| 2026-07-27 | DKK 403.80 | -1.80% | DKK 413.00 | DKK 413.50 | DKK 403.20 | 515.69K |
| 2026-07-24 | DKK 411.20 | +0.24% | DKK 410.00 | DKK 412.20 | DKK 407.30 | 369.90K |
| 2026-07-23 | DKK 410.20 | -3.41% | DKK 424.80 | DKK 424.80 | DKK 408.00 | 513.18K |
| 2026-07-22 | DKK 424.70 | +0.45% | DKK 418.00 | DKK 429.50 | DKK 418.00 | 351.59K |
| 2026-07-21 | DKK 422.80 | -0.19% | DKK 423.60 | DKK 425.80 | DKK 418.50 | 431.08K |
| 2026-07-20 | DKK 423.60 | -0.21% | DKK 424.50 | DKK 425.00 | DKK 418.00 | 364.63K |
| 2026-07-17 | DKK 424.50 | -0.86% | DKK 431.00 | DKK 432.90 | DKK 423.80 | 728.96K |
| 2026-07-16 | DKK 428.20 | +0.71% | DKK 421.10 | DKK 429.70 | DKK 420.90 | 374.45K |
| 2026-07-15 | DKK 425.20 | +0.33% | DKK 425.50 | DKK 425.70 | DKK 416.20 | 420.74K |
| 2026-07-14 | DKK 423.80 | -1.26% | DKK 429.50 | DKK 431.10 | DKK 420.40 | 593.95K |
| 2026-07-13 | DKK 429.20 | +0.99% | DKK 427.90 | DKK 429.20 | DKK 422.90 | 551.21K |
| 2026-07-10 | DKK 425.00 | +0.62% | DKK 423.90 | DKK 426.50 | DKK 422.10 | 277.42K |
| 2026-07-09 | DKK 422.40 | +1.13% | DKK 423.00 | DKK 425.40 | DKK 420.10 | 487.75K |
| 2026-07-08 | DKK 417.70 | -2.52% | DKK 429.10 | DKK 430.50 | DKK 417.70 | 770.75K |
| 2026-07-07 | DKK 428.50 | +3.35% | DKK 418.00 | DKK 428.50 | DKK 417.10 | 436.43K |
| 2026-07-06 | DKK 414.60 | -2.79% | DKK 426.50 | DKK 427.20 | DKK 413.90 | 515.83K |
| 2026-07-03 | DKK 426.50 | +0.16% | DKK 429.80 | DKK 431.70 | DKK 420.20 | 436.64K |
| 2026-07-02 | DKK 425.80 | +2.50% | DKK 415.10 | DKK 425.80 | DKK 414.30 | 545.65K |
| 2026-07-01 | DKK 415.40 | +0.61% | DKK 415.10 | DKK 416.90 | DKK 411.80 | 752.13K |
| 2026-06-30 | DKK 412.90 | +1.30% | DKK 410.70 | DKK 415.30 | DKK 408.00 | 788.14K |
| 2026-06-29 | DKK 407.60 | +0.10% | DKK 407.20 | DKK 411.90 | DKK 405.70 | 653.54K |
| 2026-06-26 | DKK 407.20 | -0.42% | DKK 411.00 | DKK 411.00 | DKK 405.20 | 468.85K |
| 2026-06-25 | DKK 408.90 | -1.23% | DKK 414.00 | DKK 415.40 | DKK 408.40 | 477.76K |
| 2026-06-24 | DKK 414.00 | +4.65% | DKK 394.30 | DKK 414.00 | DKK 394.00 | 1.28M |
| 2026-06-23 | DKK 395.60 | +1.23% | DKK 386.60 | DKK 397.30 | DKK 386.30 | 519.51K |
| 2026-06-22 | DKK 390.80 | -0.86% | DKK 391.00 | DKK 393.10 | DKK 388.00 | 409.45K |
| 2026-06-19 | DKK 394.20 | +1.57% | DKK 386.20 | DKK 394.80 | DKK 386.20 | 1.19M |
| 2026-06-18 | DKK 388.10 | +1.09% | DKK 381.50 | DKK 388.80 | DKK 378.80 | 537.33K |
| 2026-06-17 | DKK 383.90 | +1.03% | DKK 377.70 | DKK 384.90 | DKK 377.70 | 839.24K |
| 2026-06-16 | DKK 380.00 | -0.21% | DKK 379.50 | DKK 380.40 | DKK 375.80 | 444.41K |
| 2026-06-15 | DKK 380.80 | -1.60% | DKK 384.10 | DKK 389.90 | DKK 378.80 | 745.96K |
| 2026-06-12 | DKK 387.00 | +0.16% | DKK 387.60 | DKK 388.10 | DKK 383.40 | 428.89K |
| 2026-06-11 | DKK 386.40 | -1.50% | DKK 390.10 | DKK 391.00 | DKK 384.90 | 565.88K |
| 2026-06-10 | DKK 392.30 | +2.27% | DKK 385.00 | DKK 392.30 | DKK 379.80 | 848.10K |
| 2026-06-09 | DKK 383.60 | +4.72% | DKK 362.80 | DKK 383.60 | DKK 362.70 | 890.52K |
| 2026-06-08 | DKK 366.30 | -0.22% | DKK 370.70 | DKK 372.10 | DKK 364.70 | 705.11K |
| 2026-06-04 | DKK 367.10 | +0.22% | DKK 367.00 | DKK 370.00 | DKK 365.30 | 490.36K |
| 2026-06-03 | DKK 366.30 | -1.37% | DKK 369.40 | DKK 373.40 | DKK 363.60 | 459.65K |
| 2026-06-02 | DKK 371.40 | -0.77% | DKK 373.00 | DKK 377.50 | DKK 369.20 | 481.33K |
| 2026-06-01 | DKK 374.30 | +0.48% | DKK 372.50 | DKK 381.20 | DKK 372.20 | 726.28K |
| 2026-05-29 | DKK 372.50 | -1.48% | DKK 380.00 | DKK 380.00 | DKK 372.10 | 1.29M |
| 2026-05-28 | DKK 378.10 | -0.11% | DKK 376.60 | DKK 381.50 | DKK 376.00 | 446.62K |