Novonesis (NSIS-B.CO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 83 · quality 49 · valuation 16), as of 2026-11-01.
Signal: Uptrend stack intact — Trades +4.2% vs the 50-day and +14.8% vs the 200-day average, 4% below the 52-week high and +39.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Novonesis trades 4.2% above its 50-day and 14.8% above its 200-day moving average. (as of 2026-10-30)

Novonesis, formerly Novozymes, develops and supplies industrial enzymes, microorganisms and functional proteins used across food, agriculture, cleaning and bioenergy production. Its enzymes help turn crops into biofuel, improve detergents and support health and nutrition products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NSIS-B.CO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	459.20	467.50	459.20	461.50	-0.11%	604,888
2026-10-30	468.50	470.80	462.00	462.00	-0.71%	1,071,431
2026-10-29	463.90	468.60	462.70	465.30	+0.02%	593,893
2026-10-28	469.00	469.00	458.20	465.20	-0.81%	429,393
2026-10-27	466.00	470.60	463.00	469.00	+0.04%	522,189
2026-10-26	474.90	478.20	468.80	468.80	-2.64%	634,923
2026-10-23	479.00	481.50	471.90	481.50	+0.52%	678,600
2026-10-22	469.00	479.00	466.70	479.00	+2.66%	953,447
2026-10-21	461.30	467.80	459.40	466.60	+0.78%	544,571
2026-10-20	462.40	464.00	459.00	463.00	+0.26%	409,924
2026-10-19	453.80	462.00	453.40	461.80	+1.54%	520,233
2026-10-16	452.80	456.80	452.00	454.80	-0.70%	987,496
2026-10-15	454.10	461.80	452.40	458.00	+2.00%	1,035,871
2026-10-14	444.30	449.00	442.50	449.00	+1.47%	874,083
2026-10-13	440.40	446.00	440.00	442.50	+1.56%	412,083
2026-10-12	435.10	436.90	433.60	435.70	+0.14%	276,417
2026-10-09	427.80	436.00	427.80	435.10	+1.68%	677,105
2026-10-08	432.10	437.00	426.80	427.90	-0.83%	652,923
2026-10-07	428.80	432.30	427.80	431.50	+0.12%	628,507
2026-10-06	426.00	438.30	425.40	431.00	+1.17%	861,973
2026-10-05	419.10	426.30	419.00	426.00	+2.40%	673,843
2026-10-02	413.00	418.30	408.10	416.00	+0.73%	803,447
2026-10-01	417.30	419.20	411.10	413.00	-1.55%	791,139
2026-09-30	419.00	421.10	414.50	419.50	+0.17%	641,374
2026-09-29	424.10	425.20	416.20	418.80	-1.76%	498,379
2026-09-28	424.30	430.40	417.40	426.30	+0.47%	576,792
2026-09-25	446.00	448.10	424.30	424.30	-4.20%	1,144,741
2026-09-24	437.20	445.80	437.20	442.90	+1.26%	597,897
2026-09-23	440.50	441.80	437.40	437.40	-0.79%	401,290
2026-09-22	431.20	441.80	430.30	440.90	+2.42%	572,445
2026-09-21	426.40	436.20	425.90	430.50	+0.49%	362,683
2026-09-18	427.10	428.90	424.30	428.40	+0.37%	1,085,942
2026-09-17	430.70	431.90	425.70	426.80	-1.20%	516,216
2026-09-16	426.20	432.60	425.30	432.00	+0.84%	526,519
2026-09-15	429.40	434.30	427.50	428.40	-0.23%	506,648
2026-09-14	426.30	438.10	425.80	429.40	+0.49%	524,984
2026-09-11	431.20	432.20	427.30	427.30	+0.66%	395,113
2026-09-10	431.20	431.20	423.00	424.50	-1.94%	387,073
2026-09-09	435.90	438.50	432.10	432.90	-0.69%	341,192
2026-09-08	438.00	441.00	435.90	435.90	+0.00%	397,728
2026-09-07	432.40	441.70	430.10	435.90	-0.16%	390,584
2026-09-04	450.00	450.60	436.60	436.60	-3.11%	608,628
2026-09-03	454.60	456.40	450.20	450.60	-1.08%	381,701
2026-09-02	453.00	464.50	453.00	455.50	+0.71%	389,261
2026-09-01	460.90	465.00	452.30	452.30	-2.18%	666,489
2026-08-31	459.60	464.00	459.40	462.40	-0.13%	1,753,136
2026-08-28	455.00	464.00	454.80	463.00	+1.20%	601,853
2026-08-27	454.00	457.50	450.20	457.50	+1.08%	641,228
2026-08-26	447.60	457.90	445.70	452.60	+1.03%	737,919
2026-08-25	447.70	453.60	446.60	448.00	-1.84%	410,981
2026-08-24	450.60	458.00	445.50	456.40	+1.29%	587,997
2026-08-21	450.70	454.00	441.30	450.60	-0.38%	767,927
2026-08-20	457.00	457.60	442.50	452.30	+9.65%	2,062,406
2026-08-19	409.00	416.00	408.00	412.50	-0.67%	464,120
2026-08-18	416.00	416.70	411.10	415.30	-0.36%	435,415
2026-08-17	424.60	424.90	415.50	416.80	-1.84%	366,301
2026-08-14	418.00	426.00	416.20	424.60	+1.72%	499,860
2026-08-13	414.50	417.70	411.60	417.40	+0.31%	504,649
2026-08-12	416.00	418.50	411.60	416.10	-0.62%	267,179
2026-08-11	419.80	423.80	415.30	418.70	-0.55%	305,766
2026-08-10	428.00	428.60	419.80	421.00	-1.38%	350,600
2026-08-07	424.00	427.50	423.50	426.90	+0.47%	252,673
2026-08-06	422.60	424.90	418.30	424.90	+0.54%	502,243
2026-08-05	418.80	422.60	416.30	422.60	+1.68%	396,038
2026-08-04	410.00	415.60	409.80	415.60	+0.70%	527,412
2026-08-03	418.90	420.10	412.40	412.70	-2.20%	324,126
2026-07-31	424.00	426.20	416.80	422.00	-0.99%	556,762
2026-07-30	417.90	428.60	417.20	426.20	+1.99%	437,143
2026-07-29	423.50	424.10	415.30	417.90	-1.32%	325,585
2026-07-28	403.60	424.00	403.60	423.50	+4.88%	1,106,017
2026-07-27	413.00	413.50	403.20	403.80	-1.80%	515,686
2026-07-24	410.00	412.20	407.30	411.20	+0.24%	369,895
2026-07-23	424.80	424.80	408.00	410.20	-3.41%	513,177
2026-07-22	418.00	429.50	418.00	424.70	+0.45%	351,587
2026-07-21	423.60	425.80	418.50	422.80	-0.19%	431,081
2026-07-20	424.50	425.00	418.00	423.60	-0.21%	364,794
2026-07-17	431.00	432.90	423.80	424.50	-0.86%	730,627
2026-07-16	421.10	429.70	420.90	428.20	+0.71%	374,934
2026-07-15	425.50	425.70	416.20	425.20	+0.33%	421,268
2026-07-14	429.50	431.10	420.40	423.80	-1.26%	595,845
2026-07-13	427.90	429.20	422.90	429.20	+0.99%	552,187
2026-07-10	423.90	426.50	422.10	425.00	+0.62%	278,295
2026-07-09	423.00	425.40	420.10	422.40	+1.13%	487,891
2026-07-08	429.10	430.50	417.70	417.70	-2.52%	773,112
2026-07-07	418.00	428.50	417.10	428.50	+3.35%	436,434
2026-07-06	426.50	427.20	413.90	414.60	-2.79%	517,337
2026-07-03	429.80	431.70	420.20	426.50	+0.16%	436,639
2026-07-02	415.10	425.80	414.30	425.80	+2.50%	545,971
2026-07-01	415.10	416.90	411.80	415.40	+0.61%	752,654
2026-06-30	410.70	415.30	408.00	412.90	+1.30%	788,141
2026-06-29	407.20	411.90	405.70	407.60	+0.10%	653,759
2026-06-26	411.00	411.00	405.20	407.20	-0.42%	469,010
2026-06-25	414.00	415.40	408.40	408.90	-1.23%	479,100
2026-06-24	394.30	414.00	394.00	414.00	+4.65%	1,279,637
2026-06-23	386.60	397.30	386.30	395.60	+1.23%	519,655
2026-06-22	391.00	393.10	388.00	390.80	-0.86%	409,702
2026-06-19	386.20	394.80	386.20	394.20	+1.57%	1,190,321
2026-06-18	381.50	388.80	378.80	388.10	+1.09%	537,334
2026-06-17	377.70	384.90	377.70	383.90	+1.03%	839,239
2026-06-16	379.50	380.40	375.80	380.00	-0.21%	444,405
2026-06-15	384.10	389.90	378.80	380.80	-1.60%	751,604
2026-06-12	380.80	388.10	380.80	387.00	+0.16%	463,868
2026-06-11	390.10	391.00	384.90	386.40	-1.50%	566,363
2026-06-10	385.00	392.30	379.80	392.30	+2.27%	849,014
2026-06-09	362.80	383.60	362.70	383.60	+4.72%	891,054
2026-06-08	370.70	372.10	364.70	366.30	-0.22%	705,379
2026-06-04	367.00	370.00	365.30	367.10	+0.22%	490,379
2026-06-03	369.40	373.40	363.60	366.30	-1.37%	459,708
2026-06-02	373.00	377.50	369.20	371.40	-0.77%	481,331
2026-06-01	372.50	381.20	372.20	374.30	+0.48%	726,533
2026-05-29	380.00	380.00	372.10	372.50	-1.48%	1,293,168
2026-05-28	376.60	381.50	376.00	378.10	-0.11%	457,441
2026-05-27	376.00	382.70	375.90	378.50	-0.42%	516,817
2026-05-26	387.10	387.10	376.70	380.10	-1.96%	574,048
2026-05-22	382.70	388.10	381.50	387.70	+1.15%	724,995
2026-05-21	373.50	383.90	372.70	383.30	+2.49%	426,582
2026-05-20	371.80	374.00	368.90	374.00	+0.38%	404,944
2026-05-19	368.70	374.80	368.70	372.60	+0.70%	541,901
2026-05-18	379.30	383.70	367.40	370.00	-2.17%	922,078
2026-05-13	385.00	385.00	378.20	378.20	+0.32%	573,259
2026-05-12	378.10	382.10	376.60	377.00	+0.56%	484,278
2026-05-11	378.50	382.80	374.90	374.90	-0.95%	645,313
2026-05-08	371.00	382.90	370.10	378.50	+1.47%	637,121
2026-05-07	389.60	390.00	373.00	373.00	-3.89%	1,296,776
2026-05-06	402.00	407.00	388.10	388.10	-2.68%	1,310,881
2026-05-05	403.00	410.90	385.30	398.80	-0.03%	1,914,075
2026-05-04	396.60	398.90	391.10	398.90	-0.18%	589,720
2026-05-01	388.80	399.60	387.10	399.60	+2.23%	311,677
2026-04-30	380.00	390.90	378.60	390.90	+2.20%	1,100,384
2026-04-29	376.50	385.40	376.40	382.50	+1.19%	638,595
2026-04-28	378.00	380.20	376.70	378.00	-0.68%	457,743
2026-04-27	380.70	381.80	378.00	380.60	-0.89%	381,492
2026-04-24	385.50	387.00	382.20	384.00	-0.47%	338,932
2026-04-23	380.80	387.00	380.80	385.80	+0.63%	439,580
2026-04-22	382.90	384.30	378.90	383.40	+0.58%	491,711
2026-04-21	381.80	384.20	380.20	381.20	-0.16%	411,934
2026-04-20	381.00	382.90	376.90	381.80	+0.18%	376,771
2026-04-17	380.10	384.50	378.70	381.10	+0.45%	848,879
2026-04-16	381.00	382.80	379.40	379.40	-0.11%	471,159
2026-04-15	384.90	386.40	379.10	379.80	-1.20%	520,031
2026-04-14	382.20	387.20	382.20	384.40	+0.92%	881,000
2026-04-13	382.00	383.70	380.30	380.90	-0.50%	484,336
2026-04-10	381.00	384.80	380.70	382.80	+0.24%	475,716
2026-04-09	390.00	391.80	381.20	381.90	-1.83%	520,876
2026-04-08	398.70	398.70	387.40	389.00	-1.52%	1,121,743
2026-04-07	388.40	397.90	387.30	395.00	+1.99%	994,000
2026-04-01	388.00	390.10	383.00	387.30	+1.25%	1,705,864
2026-03-31	389.60	390.90	381.30	382.50	-1.80%	890,731
2026-03-30	381.00	390.30	380.50	389.50	+2.45%	947,173
2026-03-27	384.80	384.90	374.40	380.20	+1.47%	1,324,063
2026-03-26	367.00	379.30	366.10	374.70	+2.15%	1,129,838
2026-03-25	371.00	375.80	366.60	366.80	+2.34%	1,225,760
2026-03-24	350.70	361.70	350.00	358.40	+2.20%	920,112
2026-03-23	349.00	360.40	346.60	350.70	+0.03%	993,773
2026-03-20	342.70	354.10	342.40	350.60	+2.51%	1,636,363
2026-03-19	344.40	344.50	336.80	342.00	-2.26%	929,114
2026-03-18	358.70	358.70	349.90	349.90	-2.10%	617,474
2026-03-17	356.00	357.40	352.30	357.40	+0.14%	765,622
2026-03-16	354.30	360.50	353.50	356.90	-0.14%	472,854
2026-03-13	357.00	359.50	353.00	357.40	+0.87%	692,735
2026-03-12	350.00	358.80	345.30	354.30	+1.66%	657,371
2026-03-11	347.40	351.10	346.20	348.50	-0.97%	599,121
2026-03-10	353.80	357.60	348.85	351.90	-0.87%	741,670
2026-03-09	352.50	360.00	351.60	355.00	-2.34%	751,711
2026-03-06	370.70	372.30	361.00	363.50	-1.41%	494,031
2026-03-05	371.80	375.00	368.20	368.70	-1.10%	694,636
2026-03-04	371.00	377.40	368.10	372.80	+1.50%	971,199
2026-03-03	364.80	368.40	360.80	367.30	-0.76%	851,438
2026-03-02	373.30	376.00	369.20	370.10	-1.44%	778,280
2026-02-27	369.40	375.50	366.30	375.50	+0.94%	1,297,972
2026-02-26	374.20	376.70	366.70	372.00	+0.95%	854,374
2026-02-25	380.00	391.00	366.10	368.50	-4.41%	1,406,462
2026-02-24	381.00	391.30	380.10	385.50	+1.26%	697,751
2026-02-23	389.80	389.80	377.70	380.70	-2.16%	593,848
2026-02-20	386.60	390.50	385.60	389.10	+0.80%	611,867
2026-02-19	386.60	390.90	383.80	386.00	-0.34%	484,356
2026-02-18	385.00	388.40	383.00	387.30	+0.21%	447,848
2026-02-17	389.60	393.40	386.40	386.50	-1.10%	384,919
2026-02-16	399.40	399.40	389.10	390.80	-2.30%	356,266
2026-02-13	389.40	400.00	384.60	400.00	+3.90%	1,191,261
2026-02-12	387.00	387.70	380.50	385.00	-0.49%	832,593
2026-02-11	390.20	394.00	382.90	386.90	+0.34%	835,288
2026-02-10	381.60	389.80	381.20	385.60	+0.92%	657,960
2026-02-09	383.00	385.60	380.90	382.10	-0.23%	533,522
2026-02-06	383.00	387.40	381.80	383.00	-0.73%	768,784
2026-02-05	380.80	386.90	379.00	385.80	+0.36%	665,545
2026-02-04	369.60	385.00	369.00	384.40	+1.40%	949,735
2026-02-03	383.10	383.10	375.60	379.10	-1.07%	590,438
2026-02-02	385.80	387.60	379.50	383.20	-0.65%	726,030
2026-01-30	386.30	392.00	385.20	385.70	-0.16%	877,216
2026-01-29	393.40	394.50	381.60	386.30	-1.13%	370,203
2026-01-28	397.80	399.00	387.30	390.70	-2.50%	644,848
2026-01-27	405.00	409.00	400.40	400.70	-1.79%	426,737
2026-01-26	400.00	411.10	399.30	408.00	+0.97%	509,001
2026-01-23	408.00	409.50	404.00	404.10	-1.70%	701,292
2026-01-22	412.00	414.00	404.00	411.10	+0.83%	623,200
2026-01-21	410.50	412.00	400.40	407.70	-0.20%	578,821
2026-01-20	406.80	410.90	403.30	408.50	+0.67%	445,831
2026-01-19	410.00	414.70	405.80	405.80	-2.99%	368,681
2026-01-16	421.00	421.00	414.00	418.30	-0.90%	580,763
2026-01-15	420.90	423.70	418.20	422.10	-0.02%	429,513
2026-01-14	418.90	422.20	417.70	422.20	+0.79%	599,356
2026-01-13	414.70	420.20	414.30	418.90	+1.06%	501,835
2026-01-12	425.00	425.30	414.00	414.50	-1.73%	479,460
2026-01-09	410.30	421.80	408.50	421.80	+3.03%	601,717
2026-01-08	403.40	410.30	402.10	409.40	+0.47%	477,679
2026-01-07	407.00	410.90	403.70	407.50	+0.37%	731,692
2026-01-06	397.70	408.30	396.10	406.00	+2.55%	554,768
2026-01-05	398.00	400.10	395.30	395.90	-0.23%	445,165
2026-01-02	407.20	407.80	396.80	396.80	-2.70%	401,894
2025-12-30	406.50	409.20	405.40	407.80	+0.27%	303,488
2025-12-29	405.40	409.60	404.40	406.70	+0.47%	445,095
2025-12-23	403.00	406.90	402.60	404.80	+1.02%	427,732
2025-12-22	401.40	403.30	398.00	400.70	-0.82%	385,365
2025-12-19	401.10	406.40	401.00	404.00	+0.00%	1,298,338
2025-12-18	392.80	404.00	391.90	404.00	+2.80%	885,601
2025-12-17	391.80	394.50	387.40	393.00	+0.43%	431,292
2025-12-16	392.50	400.00	391.30	391.30	-0.03%	548,129
2025-12-15	394.00	395.10	391.00	391.40	-1.01%	795,946
2025-12-12	394.90	395.50	391.10	395.40	+0.61%	285,233
2025-12-11	394.40	398.70	384.80	393.00	-0.46%	635,830
2025-12-10	397.20	398.00	390.00	394.80	-1.13%	695,961
2025-12-09	395.30	400.40	394.60	399.30	+1.40%	508,004
2025-12-08	401.10	401.30	393.80	393.80	-2.50%	342,580
2025-12-05	398.60	403.90	397.50	403.90	+0.82%	511,298
2025-12-04	388.80	400.60	388.40	400.60	+3.06%	784,281
2025-12-03	394.70	398.70	387.80	388.70	-1.52%	469,412
2025-12-02	400.70	402.40	393.80	394.70	-1.77%	598,643
2025-12-01	399.80	404.40	396.50	401.80	+0.05%	639,760
2025-11-28	400.50	408.10	398.60	401.60	+0.98%	2,102,118
2025-11-27	398.70	401.00	394.50	397.70	-0.45%	421,702
2025-11-26	400.10	402.30	396.70	399.50	-0.22%	504,132
2025-11-25	401.00	401.80	394.50	400.40	-0.17%	471,598
2025-11-24	404.20	408.50	401.00	401.10	-0.02%	1,719,673
2025-11-21	394.50	404.40	392.90	401.20	+1.65%	729,820
2025-11-20	399.30	400.00	394.10	394.70	-1.15%	637,937
2025-11-19	399.80	403.70	397.90	399.30	-0.25%	615,954
2025-11-18	406.50	407.40	400.00	400.30	-2.15%	534,620
2025-11-17	413.70	415.40	408.90	409.10	-1.16%	310,278
2025-11-14	417.90	419.90	412.20	413.90	-1.38%	297,802
2025-11-13	423.20	426.90	417.70	419.70	-0.71%	497,994
2025-11-12	425.70	426.70	422.70	422.70	-0.66%	473,694
2025-11-11	417.00	426.50	417.00	425.50	+3.08%	479,966
2025-11-10	409.80	415.50	409.00	412.80	-0.02%	532,471
2025-11-07	414.80	419.30	410.90	412.90	-0.51%	656,798
2025-11-06	407.50	420.20	405.70	415.00	+6.99%	1,060,015
2025-11-05	381.50	390.20	380.20	387.90	+1.57%	514,663
2025-11-04	385.30	387.40	379.70	381.90	-1.42%	589,303
2025-11-03	386.60	391.20	384.30	387.40	+0.05%	321,789
2025-10-31	391.10	393.00	386.70	387.20	-1.00%	434,058

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+4.91%). Worst month: Sep (-5.40%). Based on 2 years of daily data (2025–2026).

Jan-1.24%
Feb+2.27%
Mar-2.62%
Apr+3.27%
May+0.28%
Jun+3.67%
Jul-2.48%
Aug+4.22%
Sep-5.40%
Oct+4.91%
Nov+3.67%
Dec+1.49%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Novonesis's (NSIS-B.CO) latest close?

461.50 on 2026-11-02, from the Closelook data lake's daily price record.

What is NSIS-B.CO's 52-week high and low?

481.50 high and 336.80 low over the trailing 52 weeks, as of 2026-11-02.

What is Novonesis's strongest and weakest month historically?

Historically, NSIS-B.CO's strongest calendar month has been Oct (average +4.91%) and its weakest Sep (average -5.40%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is Novonesis's Closelooknet score?

49 out of 100 (momentum 83 · quality 49 · valuation 16), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NSIS-B.CO?

Uptrend stack intact: Trades +4.2% vs the 50-day and +14.8% vs the 200-day average, 4% below the 52-week high and +39.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NSIS-B.CO above its 50-day and 200-day moving averages?

Novonesis trades 4.2% above its 50-day and 14.8% above its 200-day moving average (1.8% above its 20-day). As of 2026-10-30.