Novo Nordisk A/S (NOVO-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 903.00 | 928.90 | 900.00 | 927.20 | 927.20 | 2,640,502 |
| May 17, 2024 | 911.00 | 919.00 | 901.10 | 903.30 | 903.30 | 2,115,015 |
| May 16, 2024 | 912.00 | 921.50 | 883.20 | 912.90 | 912.90 | 3,350,693 |
| May 15, 2024 | 919.40 | 924.00 | 908.50 | 917.10 | 917.10 | 2,120,196 |
| May 14, 2024 | 920.20 | 927.00 | 904.30 | 910.00 | 910.00 | 3,118,148 |
| May 13, 2024 | 900.00 | 909.90 | 891.00 | 909.90 | 909.90 | 4,150,454 |
| May 08, 2024 | 890.40 | 894.60 | 881.60 | 883.20 | 883.20 | 2,737,386 |
| May 07, 2024 | 864.50 | 882.60 | 857.10 | 882.60 | 882.60 | 3,009,383 |
| May 06, 2024 | 850.90 | 858.50 | 839.30 | 851.40 | 851.40 | 1,884,622 |
| May 03, 2024 | 859.80 | 859.80 | 826.70 | 850.60 | 850.60 | 5,691,985 |
| May 02, 2024 | 912.20 | 912.80 | 865.70 | 873.10 | 873.10 | 4,750,846 |
| May 01, 2024 | 889.00 | 899.30 | 872.10 | 897.70 | 897.70 | 1,825,314 |
| Apr 30, 2024 | 879.70 | 916.90 | 869.40 | 902.60 | 902.60 | 4,324,315 |
| Apr 29, 2024 | 886.60 | 895.00 | 879.70 | 884.80 | 884.80 | 1,796,260 |
| Apr 26, 2024 | 874.50 | 886.60 | 867.30 | 886.60 | 886.60 | 2,082,130 |
| Apr 25, 2024 | 876.10 | 876.10 | 853.30 | 866.80 | 866.80 | 2,439,212 |
| Apr 24, 2024 | 892.30 | 894.10 | 877.50 | 878.70 | 878.70 | 1,877,504 |
| Apr 23, 2024 | 872.50 | 891.30 | 872.40 | 891.30 | 891.30 | 1,866,809 |
| Apr 22, 2024 | 853.30 | 876.20 | 850.70 | 875.30 | 875.30 | 2,031,467 |
| Apr 19, 2024 | 865.60 | 870.90 | 859.70 | 866.20 | 866.20 | 1,938,339 |
| Apr 18, 2024 | 874.90 | 877.00 | 858.00 | 862.70 | 862.70 | 2,297,372 |
| Apr 17, 2024 | 864.40 | 879.40 | 861.60 | 871.30 | 871.30 | 1,469,860 |
| Apr 16, 2024 | 862.00 | 872.10 | 854.70 | 867.50 | 867.50 | 1,728,440 |
| Apr 15, 2024 | 879.00 | 888.00 | 876.00 | 879.20 | 879.20 | 1,814,697 |
| Apr 12, 2024 | 870.00 | 891.90 | 868.60 | 880.00 | 880.00 | 2,064,725 |
| Apr 11, 2024 | 856.60 | 873.50 | 856.50 | 869.30 | 869.30 | 2,276,247 |
| Apr 10, 2024 | 857.00 | 866.00 | 845.10 | 866.00 | 866.00 | 1,540,552 |
| Apr 09, 2024 | 875.00 | 877.90 | 856.40 | 857.70 | 857.70 | 1,941,371 |
| Apr 08, 2024 | 865.50 | 874.90 | 862.80 | 871.60 | 871.60 | 1,598,156 |
| Apr 05, 2024 | 856.50 | 870.00 | 848.80 | 867.50 | 867.50 | 2,774,059 |
| Apr 04, 2024 | 871.70 | 874.30 | 859.00 | 860.60 | 860.60 | 2,201,258 |
| Apr 03, 2024 | 876.00 | 882.10 | 865.20 | 878.80 | 878.80 | 2,110,813 |
| Apr 02, 2024 | 897.30 | 898.00 | 859.40 | 867.10 | 867.10 | 3,727,555 |
| Mar 27, 2024 | 895.00 | 896.30 | 877.60 | 881.30 | 881.30 | 2,544,118 |
| Mar 26, 2024 | 890.40 | 894.60 | 879.00 | 888.30 | 888.30 | 2,930,626 |
| Mar 25, 2024 | 890.00 | 895.40 | 884.50 | 894.50 | 894.50 | 1,462,451 |
| Mar 22, 2024 | 888.40 | 896.70 | 883.10 | 887.20 | 887.20 | 2,197,630 |
| Mar 22, 2024 | 6.4 Dividend | |||||
| Mar 21, 2024 | 892.30 | 898.90 | 870.10 | 893.90 | 887.50 | 3,529,479 |
| Mar 20, 2024 | 900.90 | 903.90 | 896.30 | 902.00 | 895.54 | 1,802,319 |
| Mar 19, 2024 | 913.40 | 918.10 | 897.20 | 897.20 | 890.78 | 3,180,568 |
| Mar 18, 2024 | 908.00 | 914.20 | 896.80 | 914.20 | 907.65 | 2,038,431 |
| Mar 15, 2024 | 920.00 | 924.30 | 904.00 | 904.00 | 897.53 | 5,984,110 |
| Mar 14, 2024 | 910.60 | 927.90 | 909.20 | 924.50 | 917.88 | 2,484,746 |
| Mar 13, 2024 | 916.70 | 923.10 | 901.50 | 905.50 | 899.02 | 2,335,677 |
| Mar 12, 2024 | 903.00 | 919.90 | 883.50 | 914.80 | 908.25 | 2,504,539 |
| Mar 11, 2024 | 914.40 | 921.20 | 892.60 | 895.10 | 888.69 | 2,679,575 |
| Mar 08, 2024 | 910.00 | 919.50 | 902.20 | 905.00 | 898.52 | 3,982,115 |
| Mar 07, 2024 | 858.40 | 932.00 | 853.50 | 919.60 | 913.02 | 6,904,984 |
| Mar 06, 2024 | 852.60 | 856.50 | 843.60 | 848.90 | 842.82 | 2,164,068 |
| Mar 05, 2024 | 881.20 | 883.30 | 850.90 | 855.00 | 848.88 | 2,966,315 |
| Mar 04, 2024 | 858.80 | 880.90 | 858.30 | 877.20 | 870.92 | 3,392,631 |
| Mar 01, 2024 | 819.80 | 850.90 | 817.10 | 850.90 | 844.81 | 3,411,437 |
| Feb 29, 2024 | 838.50 | 838.50 | 818.80 | 819.70 | 813.83 | 5,761,905 |
| Feb 28, 2024 | 827.00 | 842.60 | 827.00 | 834.10 | 828.13 | 1,684,866 |
| Feb 27, 2024 | 849.10 | 852.00 | 806.50 | 833.90 | 827.93 | 3,279,646 |
| Feb 26, 2024 | 846.60 | 851.90 | 842.80 | 844.10 | 838.06 | 1,783,586 |
| Feb 23, 2024 | 853.20 | 856.00 | 848.80 | 849.00 | 842.92 | 1,465,756 |
| Feb 22, 2024 | 841.00 | 855.00 | 838.10 | 853.20 | 847.09 | 2,516,346 |
| Feb 21, 2024 | 836.00 | 856.00 | 816.00 | 830.80 | 824.85 | 2,671,695 |
| Feb 20, 2024 | 858.00 | 861.50 | 838.30 | 843.30 | 837.26 | 2,461,009 |
| Feb 19, 2024 | 856.80 | 858.60 | 851.70 | 858.00 | 851.86 | 1,303,107 |
| Feb 16, 2024 | 844.00 | 851.80 | 841.60 | 850.90 | 844.81 | 2,253,797 |
| Feb 15, 2024 | 843.00 | 852.20 | 842.60 | 848.50 | 842.43 | 2,153,782 |
| Feb 14, 2024 | 836.00 | 848.20 | 829.30 | 846.90 | 840.84 | 2,400,453 |
| Feb 13, 2024 | 831.10 | 841.40 | 826.70 | 832.30 | 826.34 | 2,291,893 |
| Feb 12, 2024 | 842.20 | 845.70 | 825.60 | 830.60 | 824.65 | 2,315,507 |
| Feb 09, 2024 | 824.00 | 833.50 | 819.30 | 831.90 | 825.94 | 2,191,173 |
| Feb 08, 2024 | 822.20 | 826.00 | 812.40 | 813.80 | 807.97 | 2,485,892 |
| Feb 07, 2024 | 813.50 | 827.50 | 799.00 | 822.20 | 816.31 | 3,769,053 |
| Feb 06, 2024 | 820.00 | 825.40 | 806.50 | 813.50 | 807.68 | 3,907,047 |
| Feb 05, 2024 | 789.00 | 821.80 | 783.40 | 809.80 | 804.00 | 4,226,272 |
| Feb 02, 2024 | 790.00 | 790.00 | 773.90 | 781.40 | 775.81 | 3,407,420 |
| Feb 01, 2024 | 790.20 | 795.70 | 774.30 | 786.40 | 780.77 | 3,624,517 |
| Jan 31, 2024 | 767.00 | 793.50 | 743.20 | 774.80 | 769.25 | 8,251,253 |
| Jan 30, 2024 | 752.00 | 756.50 | 745.70 | 748.20 | 742.84 | 2,909,170 |
| Jan 29, 2024 | 740.00 | 746.90 | 735.00 | 745.70 | 740.36 | 2,743,870 |
| Jan 26, 2024 | 720.00 | 733.00 | 719.90 | 732.00 | 726.76 | 2,276,910 |
| Jan 25, 2024 | 729.50 | 729.50 | 720.80 | 723.90 | 718.72 | 1,814,158 |
| Jan 24, 2024 | 725.00 | 730.10 | 721.60 | 725.00 | 719.81 | 1,753,663 |
| Jan 23, 2024 | 724.30 | 724.30 | 703.60 | 721.10 | 715.94 | 3,060,514 |
| Jan 22, 2024 | 732.40 | 733.40 | 723.30 | 726.60 | 721.40 | 1,866,415 |
| Jan 19, 2024 | 732.10 | 739.10 | 730.40 | 732.40 | 727.16 | 2,279,228 |
| Jan 18, 2024 | 735.00 | 737.10 | 726.70 | 732.30 | 727.06 | 2,409,006 |
| Jan 17, 2024 | 730.70 | 733.60 | 724.50 | 732.40 | 727.16 | 2,373,633 |
| Jan 16, 2024 | 729.10 | 733.30 | 723.60 | 731.50 | 726.26 | 1,973,225 |
| Jan 15, 2024 | 726.90 | 727.00 | 724.20 | 725.60 | 720.40 | 703,622 |
| Jan 12, 2024 | 726.10 | 729.90 | 724.70 | 725.60 | 720.40 | 1,707,352 |
| Jan 11, 2024 | 740.00 | 743.90 | 729.00 | 729.00 | 723.78 | 2,596,398 |
| Jan 10, 2024 | 725.00 | 738.30 | 723.50 | 737.90 | 732.62 | 2,457,812 |
| Jan 09, 2024 | 719.00 | 726.40 | 718.50 | 723.10 | 717.92 | 2,168,382 |
| Jan 08, 2024 | 720.00 | 725.20 | 715.70 | 720.00 | 714.85 | 1,370,488 |
| Jan 05, 2024 | 729.10 | 729.60 | 721.30 | 725.80 | 720.60 | 2,119,871 |
| Jan 04, 2024 | 708.20 | 730.30 | 707.00 | 728.90 | 723.68 | 3,636,510 |
| Jan 03, 2024 | 699.00 | 704.20 | 693.70 | 703.60 | 698.56 | 1,977,101 |
| Jan 02, 2024 | 700.00 | 700.60 | 688.80 | 697.10 | 692.11 | 1,894,873 |
| Dec 29, 2023 | 699.00 | 700.70 | 695.90 | 698.10 | 693.10 | 1,117,444 |
| Dec 28, 2023 | 692.00 | 705.50 | 691.50 | 698.20 | 693.20 | 1,358,566 |
| Dec 27, 2023 | 686.80 | 697.20 | 686.00 | 692.00 | 687.05 | 1,323,716 |
| Dec 22, 2023 | 696.20 | 700.00 | 693.30 | 695.10 | 690.12 | 1,341,219 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.