0TDD.L - Novo Nordisk A/S
LSE - LSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 0.00 | 0.00 | 0.00 | 157.17 | 157.17 | 13,792 |
| 02 Jun 2023 | 155.03 | 157.17 | 154.69 | 157.17 | 157.17 | 1,856 |
| 01 Jun 2023 | 157.59 | 158.98 | 157.16 | 158.32 | 158.32 | 2,382 |
| 31 May 2023 | 160.69 | 160.69 | 159.51 | 160.45 | 160.45 | 3,933 |
| 30 May 2023 | 161.80 | 161.80 | 159.57 | 159.72 | 159.72 | 2,164 |
| 26 May 2023 | 163.64 | 164.24 | 162.82 | 163.10 | 163.10 | 1,476 |
| 25 May 2023 | 162.31 | 162.36 | 160.99 | 161.92 | 161.92 | 537 |
| 24 May 2023 | 162.51 | 162.65 | 161.60 | 161.87 | 161.87 | 565 |
| 23 May 2023 | 168.12 | 168.25 | 162.13 | 162.21 | 162.21 | 1,674 |
| 22 May 2023 | 170.40 | 171.14 | 169.66 | 171.14 | 171.14 | 2,436 |
| 19 May 2023 | 169.99 | 171.56 | 169.76 | 170.98 | 170.98 | 2,220 |
| 18 May 2023 | 167.54 | 168.34 | 167.53 | 167.64 | 167.64 | 287 |
| 17 May 2023 | 168.48 | 168.48 | 166.90 | 167.63 | 167.63 | 326 |
| 16 May 2023 | 166.76 | 168.53 | 166.57 | 168.24 | 168.24 | 519 |
| 15 May 2023 | 170.07 | 170.26 | 168.96 | 169.04 | 169.04 | 824 |
| 12 May 2023 | 170.37 | 171.97 | 170.25 | 170.68 | 170.68 | 842 |
| 11 May 2023 | 169.63 | 169.84 | 168.32 | 168.86 | 168.86 | 259 |
| 10 May 2023 | 167.18 | 169.80 | 167.07 | 168.64 | 168.64 | 2,390 |
| 09 May 2023 | 168.44 | 169.02 | 167.48 | 168.97 | 168.97 | 6,926 |
| 05 May 2023 | 162.00 | 163.43 | 160.95 | 163.43 | 163.43 | 1,929 |
| 04 May 2023 | 161.70 | 162.11 | 158.75 | 159.84 | 159.84 | 1,338 |
| 03 May 2023 | 166.24 | 168.53 | 166.08 | 168.09 | 168.09 | 1,026 |
| 02 May 2023 | 165.97 | 167.30 | 165.97 | 167.30 | 167.30 | 650 |
| 28 Apr 2023 | 166.39 | 167.93 | 166.15 | 167.65 | 167.65 | 734 |
| 27 Apr 2023 | 165.53 | 165.63 | 164.55 | 165.55 | 165.55 | 197 |
| 26 Apr 2023 | 165.66 | 165.69 | 163.48 | 165.13 | 165.13 | 685 |
| 25 Apr 2023 | 170.78 | 170.78 | 168.26 | 168.26 | 168.26 | 449 |
| 24 Apr 2023 | 171.07 | 172.06 | 169.84 | 169.84 | 169.84 | 6,401 |
| 21 Apr 2023 | 167.27 | 172.74 | 167.27 | 172.62 | 172.62 | 4,200 |
| 20 Apr 2023 | 164.77 | 165.53 | 164.71 | 165.40 | 165.40 | 1,553 |
| 19 Apr 2023 | 164.53 | 165.60 | 164.38 | 165.04 | 165.04 | 1,946 |
| 18 Apr 2023 | 169.92 | 170.74 | 169.38 | 169.44 | 169.44 | 1,860 |
| 17 Apr 2023 | 171.00 | 171.64 | 170.45 | 170.48 | 170.48 | 938 |
| 14 Apr 2023 | 168.14 | 169.88 | 168.14 | 168.39 | 168.39 | 1,853 |
| 13 Apr 2023 | 168.35 | 168.35 | 165.17 | 166.83 | 166.83 | 108,588 |
| 12 Apr 2023 | 161.29 | 164.80 | 161.10 | 164.80 | 164.80 | 1,180 |
| 11 Apr 2023 | 157.65 | 158.83 | 157.45 | 158.77 | 158.77 | 962 |
| 06 Apr 2023 | 159.36 | 160.90 | 159.36 | 159.54 | 159.54 | 971 |
| 05 Apr 2023 | 158.75 | 158.75 | 157.08 | 157.08 | 157.08 | 1,005 |
| 04 Apr 2023 | 158.91 | 159.87 | 158.77 | 158.77 | 158.77 | 691 |
| 03 Apr 2023 | 158.45 | 159.19 | 157.95 | 159.19 | 159.19 | 578 |
| 31 Mar 2023 | 158.91 | 159.60 | 158.91 | 159.02 | 159.02 | 596 |
| 30 Mar 2023 | 157.15 | 157.94 | 157.12 | 157.63 | 157.63 | 756 |
| 29 Mar 2023 | 156.10 | 157.00 | 155.95 | 156.12 | 156.12 | 1,463 |
| 28 Mar 2023 | 155.70 | 155.70 | 154.85 | 154.85 | 154.85 | 215 |
| 27 Mar 2023 | 153.53 | 155.00 | 153.15 | 154.93 | 154.93 | 334 |
| 24 Mar 2023 | 149.41 | 153.04 | 149.32 | 152.95 | 152.95 | 1,697 |
| 24 Mar 2023 | 0.846824 Dividend | |||||
| 23 Mar 2023 | 149.62 | 151.38 | 149.62 | 149.97 | 149.12 | 1,744 |
| 22 Mar 2023 | 147.29 | 147.92 | 147.29 | 147.56 | 146.73 | 430 |
| 21 Mar 2023 | 145.03 | 146.53 | 145.03 | 146.53 | 145.70 | 1,322 |
| 20 Mar 2023 | 142.50 | 143.14 | 142.05 | 143.14 | 142.33 | 232 |
| 17 Mar 2023 | 139.42 | 139.79 | 139.42 | 139.79 | 139.00 | 285 |
| 16 Mar 2023 | 138.90 | 138.90 | 136.74 | 138.62 | 137.84 | 836 |
| 15 Mar 2023 | 140.62 | 141.07 | 139.90 | 141.07 | 140.27 | 1,139 |
| 14 Mar 2023 | 142.00 | 142.94 | 141.83 | 142.17 | 141.37 | 2,306 |
| 13 Mar 2023 | 141.96 | 142.86 | 141.23 | 141.23 | 140.43 | 1,285 |
| 10 Mar 2023 | 143.14 | 143.55 | 141.57 | 141.57 | 140.77 | 1,324 |
| 09 Mar 2023 | 142.59 | 143.50 | 142.59 | 143.31 | 142.50 | 3,332 |
| 08 Mar 2023 | 141.05 | 141.67 | 140.44 | 140.89 | 140.10 | 41,287 |
| 07 Mar 2023 | 145.33 | 145.33 | 143.98 | 143.98 | 143.17 | 1,329 |
| 06 Mar 2023 | 145.74 | 145.74 | 144.38 | 144.38 | 143.56 | 398 |
| 03 Mar 2023 | 143.48 | 144.49 | 143.40 | 144.43 | 143.62 | 912 |
| 02 Mar 2023 | 142.72 | 143.91 | 142.72 | 143.17 | 142.36 | 827 |
| 01 Mar 2023 | 142.54 | 143.68 | 142.54 | 142.86 | 142.06 | 1,522 |
| 28 Feb 2023 | 142.88 | 142.88 | 141.15 | 141.15 | 140.35 | 247 |
| 27 Feb 2023 | 143.21 | 143.87 | 142.92 | 142.92 | 142.11 | 1,298 |
| 24 Feb 2023 | 140.93 | 141.36 | 140.93 | 141.08 | 140.28 | 170 |
| 23 Feb 2023 | 142.88 | 142.88 | 142.05 | 142.05 | 141.25 | 184 |
| 22 Feb 2023 | 142.56 | 142.72 | 142.56 | 142.72 | 141.91 | 126 |
| 21 Feb 2023 | 141.91 | 143.49 | 141.91 | 142.84 | 142.03 | 739 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 140.02 | 140.02 | 140.00 | 140.00 | 139.21 | 3 |
| 16 Feb 2023 | 138.96 | 139.18 | 138.53 | 138.53 | 137.75 | 118 |
| 15 Feb 2023 | 141.07 | 141.79 | 141.07 | 141.32 | 140.52 | 142 |
| 14 Feb 2023 | 142.77 | 143.51 | 142.77 | 143.48 | 142.67 | 194 |
| 13 Feb 2023 | 140.89 | 143.36 | 140.89 | 142.71 | 141.90 | 1,115 |
| 10 Feb 2023 | 138.80 | 138.93 | 138.80 | 138.93 | 138.15 | 276 |
| 09 Feb 2023 | 139.80 | 139.81 | 139.26 | 139.26 | 138.47 | 682 |
| 08 Feb 2023 | 140.12 | 140.12 | 139.29 | 139.63 | 138.85 | 262 |
| 07 Feb 2023 | 138.61 | 138.90 | 138.41 | 138.90 | 138.12 | 391 |
| 06 Feb 2023 | 137.62 | 138.68 | 137.22 | 138.68 | 137.89 | 517 |
| 03 Feb 2023 | 135.97 | 137.20 | 135.86 | 136.91 | 136.14 | 876 |
| 02 Feb 2023 | 134.78 | 134.78 | 131.41 | 132.09 | 131.34 | 2,061 |
| 01 Feb 2023 | 139.70 | 139.70 | 137.57 | 137.96 | 137.18 | 475 |
| 31 Jan 2023 | 136.77 | 138.02 | 136.77 | 138.02 | 137.24 | 642 |
| 30 Jan 2023 | 140.75 | 140.75 | 140.16 | 140.28 | 139.49 | 1,194 |
| 27 Jan 2023 | 138.13 | 138.58 | 138.13 | 138.58 | 137.80 | 253 |
| 26 Jan 2023 | 136.95 | 136.95 | 136.40 | 136.40 | 135.63 | 68 |
| 25 Jan 2023 | 137.15 | 138.60 | 137.14 | 138.60 | 137.82 | 229 |
| 24 Jan 2023 | 139.79 | 140.06 | 139.14 | 139.23 | 138.45 | 992 |
| 23 Jan 2023 | 141.37 | 141.37 | 140.97 | 140.97 | 140.17 | 517 |
| 20 Jan 2023 | 140.40 | 140.52 | 140.40 | 140.52 | 139.73 | 418 |
| 19 Jan 2023 | 139.96 | 139.96 | 138.99 | 139.63 | 138.84 | 710 |
| 18 Jan 2023 | 139.78 | 140.79 | 139.78 | 140.48 | 139.69 | 1,290 |
| 17 Jan 2023 | 139.81 | 139.84 | 138.41 | 138.79 | 138.01 | 671 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 136.44 | 136.44 | 135.80 | 135.80 | 135.03 | 247 |
| 12 Jan 2023 | 131.05 | 132.99 | 130.68 | 132.99 | 132.24 | 652 |
| 11 Jan 2023 | 130.92 | 132.11 | 130.92 | 131.84 | 131.09 | 817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.