Novo Nordisk A/S (NEO:NVON)
Canada
· Delayed Price · Currency is CAD 4.990
-0.030 (-0.60%)
At close: Dec 5, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.00 | 5.02 | 4.94 | 5.02 | 5.02 | 1.21% | 42,852 |
| Dec 3, 2025 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 66,493 |
| Dec 2, 2025 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | -1.97% | 75,826 |
| Dec 1, 2025 | 5.08 | 5.13 | 5.06 | 5.07 | 5.07 | -1.36% | 96,627 |
| Nov 28, 2025 | 5.17 | 5.19 | 5.09 | 5.14 | 5.14 | 1.18% | 121,975 |
| Nov 27, 2025 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | -0.59% | 37,965 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | 2.40% | 73,732 |
| Nov 25, 2025 | 4.86 | 4.99 | 4.84 | 4.99 | 4.99 | 2.89% | 96,821 |
| Nov 24, 2025 | 4.63 | 4.87 | 4.60 | 4.85 | 4.85 | -4.34% | 344,759 |
| Nov 21, 2025 | 4.93 | 5.16 | 4.93 | 5.07 | 5.07 | 1.20% | 385,951 |
| Nov 20, 2025 | 5.22 | 5.22 | 5.00 | 5.01 | 5.01 | -2.72% | 52,042 |
| Nov 19, 2025 | 5.04 | 5.18 | 5.03 | 5.15 | 5.15 | 2.79% | 72,509 |
| Nov 18, 2025 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | -1.76% | 51,452 |
| Nov 17, 2025 | 5.02 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 63,729 |
| Nov 14, 2025 | 5.04 | 5.15 | 5.03 | 5.12 | 5.12 | -1.73% | 64,352 |
| Nov 13, 2025 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | -4.05% | 150,373 |
| Nov 12, 2025 | 5.07 | 5.43 | 4.98 | 5.43 | 5.43 | 4.02% | 324,280 |
| Nov 11, 2025 | 4.93 | 5.25 | 4.93 | 5.22 | 5.22 | 6.53% | 188,540 |
| Nov 10, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 106,198 |
| Nov 7, 2025 | 4.87 | 4.89 | 4.78 | 4.88 | 4.88 | -1.81% | 117,265 |
| Nov 6, 2025 | 5.05 | 5.27 | 4.94 | 4.97 | 4.97 | -4.05% | 301,615 |
| Nov 5, 2025 | 4.99 | 5.21 | 4.90 | 5.18 | 5.18 | 0.78% | 143,960 |
| Nov 4, 2025 | 5.11 | 5.30 | 5.08 | 5.14 | 5.14 | -1.53% | 140,037 |
| Nov 3, 2025 | 5.24 | 5.24 | 5.15 | 5.22 | 5.22 | -0.76% | 48,067 |
| Oct 31, 2025 | 5.15 | 5.26 | 5.10 | 5.26 | 5.26 | -0.19% | 83,604 |
| Oct 30, 2025 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | -2.23% | 138,484 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.46% | 40,074 |
| Oct 28, 2025 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | -1.62% | 66,884 |
| Oct 27, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | -0.54% | 73,342 |
| Oct 24, 2025 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | -0.53% | 42,913 |
| Oct 23, 2025 | 5.55 | 5.62 | 5.51 | 5.62 | 5.62 | -0.35% | 54,036 |
| Oct 22, 2025 | 5.62 | 5.65 | 5.58 | 5.64 | 5.64 | -2.59% | 99,660 |
| Oct 21, 2025 | 5.80 | 5.81 | 5.73 | 5.79 | 5.79 | -1.53% | 59,436 |
| Oct 20, 2025 | 5.81 | 5.89 | 5.80 | 5.88 | 5.88 | 2.44% | 92,209 |
| Oct 17, 2025 | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | -1.37% | 120,126 |
| Oct 16, 2025 | 5.96 | 5.99 | 5.81 | 5.82 | 5.82 | -2.02% | 39,359 |
| Oct 15, 2025 | 5.93 | 5.98 | 5.90 | 5.94 | 5.94 | -0.67% | 68,957 |
| Oct 14, 2025 | 5.94 | 6.01 | 5.94 | 5.98 | 5.98 | 0.17% | 63,637 |
| Oct 10, 2025 | 6.17 | 6.18 | 5.95 | 5.97 | 5.97 | -3.24% | 78,614 |
| Oct 9, 2025 | 6.19 | 6.20 | 6.15 | 6.17 | 6.17 | -0.80% | 31,010 |
| Oct 8, 2025 | 6.23 | 6.28 | 6.22 | 6.22 | 6.22 | 0.32% | 43,306 |
| Oct 7, 2025 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | -0.80% | 102,953 |
| Oct 6, 2025 | 6.31 | 6.34 | 6.22 | 6.25 | 6.25 | 0.48% | 91,383 |
| Oct 3, 2025 | 6.15 | 6.24 | 6.06 | 6.22 | 6.22 | 0.81% | 239,827 |
| Oct 2, 2025 | 6.18 | 6.22 | 6.11 | 6.17 | 6.17 | -2.68% | 107,644 |
| Oct 1, 2025 | 5.95 | 6.36 | 5.85 | 6.34 | 6.34 | 8.19% | 718,395 |
| Sep 30, 2025 | 5.65 | 5.86 | 5.63 | 5.86 | 5.86 | -0.68% | 92,475 |
| Sep 29, 2025 | 5.67 | 5.90 | 5.60 | 5.90 | 5.90 | 0.85% | 86,115 |
| Sep 26, 2025 | 5.81 | 5.85 | 5.71 | 5.85 | 5.85 | -1.35% | 62,712 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.86 | 5.93 | 5.93 | -3.89% | 113,670 |
| Sep 24, 2025 | 6.13 | 6.19 | 6.10 | 6.17 | 6.17 | -0.80% | 63,610 |
| Sep 23, 2025 | 6.26 | 6.26 | 6.15 | 6.22 | 6.22 | -2.51% | 95,545 |
| Sep 22, 2025 | 6.23 | 6.41 | 6.18 | 6.38 | 6.38 | -1.69% | 68,505 |
| Sep 19, 2025 | 6.44 | 6.53 | 6.38 | 6.49 | 6.49 | 1.41% | 1,166,512 |
| Sep 18, 2025 | 6.44 | 6.44 | 6.30 | 6.40 | 6.40 | 5.61% | 131,533 |
| Sep 17, 2025 | 5.91 | 6.09 | 5.91 | 6.06 | 6.06 | 2.19% | 88,230 |
| Sep 16, 2025 | 5.91 | 5.95 | 5.85 | 5.93 | 5.93 | 1.19% | 74,688 |
| Sep 15, 2025 | 5.83 | 5.93 | 5.80 | 5.86 | 5.86 | 2.27% | 69,833 |
| Sep 12, 2025 | 5.69 | 5.74 | 5.65 | 5.73 | 5.73 | 1.96% | 64,322 |
| Sep 11, 2025 | 5.60 | 5.69 | 5.59 | 5.62 | 5.62 | -0.35% | 38,710 |
| Sep 10, 2025 | 5.68 | 5.75 | 5.58 | 5.64 | 5.64 | -0.88% | 92,317 |
| Sep 9, 2025 | 5.50 | 5.69 | 5.48 | 5.69 | 5.69 | 1.79% | 74,706 |
| Sep 8, 2025 | 5.68 | 5.70 | 5.57 | 5.59 | 5.59 | -3.29% | 131,708 |
| Sep 5, 2025 | 5.83 | 5.83 | 5.68 | 5.78 | 5.78 | -2.20% | 55,580 |
| Sep 4, 2025 | 5.88 | 5.94 | 5.81 | 5.91 | 5.91 | -1.17% | 35,641 |
| Sep 3, 2025 | 5.96 | 6.02 | 5.87 | 5.98 | 5.98 | 1.87% | 77,461 |
| Sep 2, 2025 | 5.90 | 5.96 | 5.83 | 5.87 | 5.87 | -1.84% | 41,504 |
| Aug 29, 2025 | 5.98 | 5.98 | 5.83 | 5.98 | 5.98 | 0.17% | 58,451 |
| Aug 28, 2025 | 5.95 | 5.97 | 5.87 | 5.97 | 5.97 | -0.67% | 40,523 |
| Aug 27, 2025 | 5.86 | 6.01 | 5.83 | 6.01 | 6.01 | 1.69% | 63,911 |
| Aug 26, 2025 | 5.80 | 5.91 | 5.76 | 5.91 | 5.91 | -2.15% | 66,997 |
| Aug 22, 2025 | 5.96 | 6.05 | 5.90 | 6.04 | 6.04 | 2.90% | 148,545 |
| Aug 21, 2025 | 5.76 | 5.87 | 5.71 | 5.87 | 5.87 | 1.21% | 50,205 |
| Aug 20, 2025 | 5.71 | 5.82 | 5.67 | 5.80 | 5.80 | -1.69% | 75,423 |
| Aug 19, 2025 | 5.85 | 5.90 | 5.74 | 5.90 | 5.90 | 1.55% | 104,650 |
| Aug 18, 2025 | 5.79 | 5.86 | 5.72 | 5.81 | 5.81 | 4.12% | 249,276 |
| Aug 15, 2025 | 5.38 | 5.58 | 5.37 | 5.58 | 5.58 | 2.95% | 66,859 |
| Aug 14, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 0.37% | 37,791 |
| Aug 13, 2025 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 4.05% | 65,697 |
| Aug 12, 2025 | 5.20 | 5.28 | 5.17 | 5.19 | 5.19 | -3.53% | 59,101 |
| Aug 11, 2025 | 5.31 | 5.40 | 5.22 | 5.38 | 5.38 | -1.28% | 64,470 |
| Aug 8, 2025 | 5.34 | 5.45 | 5.30 | 5.45 | 5.45 | 3.61% | 81,892 |
| Aug 7, 2025 | 5.09 | 5.26 | 5.05 | 5.26 | 5.26 | 7.35% | 110,826 |
| Aug 6, 2025 | 4.86 | 4.92 | 4.83 | 4.90 | 4.90 | -3.73% | 92,493 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.01 | 5.09 | 5.09 | -0.20% | 76,981 |
| Aug 1, 2025 | 5.13 | 5.21 | 5.06 | 5.10 | 5.10 | -1.35% | 91,386 |
| Jul 31, 2025 | 5.27 | 5.31 | 5.15 | 5.17 | 5.17 | -5.14% | 91,886 |
| Jul 30, 2025 | 5.50 | 5.52 | 5.37 | 5.45 | 5.45 | -5.71% | 261,689 |
| Jul 29, 2025 | 6.33 | 6.33 | 5.73 | 5.78 | 5.78 | -20.28% | 237,315 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.21 | 7.25 | 7.25 | -2.68% | 9,807 |
| Jul 25, 2025 | 7.40 | 7.47 | 7.35 | 7.45 | 7.45 | 2.05% | 16,692 |
| Jul 24, 2025 | 7.25 | 7.34 | 7.25 | 7.30 | 7.30 | 0.97% | 24,692 |
| Jul 23, 2025 | 7.09 | 7.27 | 7.09 | 7.23 | 7.23 | 3.73% | 26,247 |
| Jul 22, 2025 | 6.86 | 6.97 | 6.86 | 6.97 | 6.97 | 2.35% | 10,774 |
| Jul 21, 2025 | 6.71 | 6.81 | 6.67 | 6.81 | 6.81 | 3.50% | 20,786 |
| Jul 18, 2025 | 6.88 | 6.88 | 5.84 | 6.58 | 6.58 | -4.64% | 68,248 |
| Jul 17, 2025 | 6.99 | 7.02 | 6.87 | 6.90 | 6.90 | -2.82% | 24,167 |
| Jul 16, 2025 | 7.06 | 7.14 | 6.97 | 7.10 | 7.10 | - | 14,722 |
| Jul 15, 2025 | 7.23 | 7.23 | 7.02 | 7.10 | 7.10 | -1.80% | 18,710 |
| Jul 14, 2025 | 7.15 | 7.29 | 7.10 | 7.23 | 7.23 | -0.14% | 16,525 |