NVZMF | Novonesis-B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Novonesis-B (NVZMF)

OTC

$65.63+$0.39 (+0.60%)

Price as of Sep 11, 2026

N/A
Market Cap
8.05%
1-Year Change
Specialty Chemicals
Industry

1 Month
+0.91%

Low Price$64.03

High Price$71.12
3 Months
+9.83%

Low Price$56.96

High Price$71.12
1 Year
+8.05%

Low Price$51.20

High Price$71.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	65.63	65.63	65.63	65.63	+0.60%	495
09/10/2026	65.24	65.24	65.24	65.24	-2.44%	110
09/08/2026	68.14	68.14	66.50	66.87	-2.40%	394
09/04/2026	68.52	68.52	68.52	68.52	-3.20%	27
09/03/2026	69.24	71.30	69.24	70.78	-0.47%	356
09/02/2026	71.31	71.82	70.39	71.12	+0.07%	1,079
08/28/2026	72.98	72.98	71.07	71.07	+0.40%	710
08/27/2026	70.79	70.79	70.79	70.79	-0.19%	653
08/26/2026	70.94	70.94	70.60	70.93	+2.43%	471
08/26/2026	$0.37 Dividend
08/25/2026	69.24	69.24	69.24	69.24	-1.68%	1,000
08/24/2026	69.74	70.43	69.74	70.43	+1.58%	1,100
08/20/2026	69.33	69.33	69.33	69.33	+3.52%	250
08/19/2026	65.65	66.98	65.65	66.98	+4.60%	1,122
08/18/2026	64.77	64.77	62.98	64.03	-3.29%	883
08/17/2026	66.21	66.21	66.21	66.21	+2.95%	80
08/14/2026	64.31	64.31	64.31	64.31	+1.07%	604
08/13/2026	63.63	63.63	63.63	63.63	-2.16%	105
08/11/2026	65.04	65.04	65.04	65.04	-0.94%	11
08/10/2026	64.14	65.65	64.14	65.65	+3.94%	247
08/07/2026	65.51	65.51	63.17	63.17	-3.59%	532
08/05/2026	61.93	65.52	61.93	65.52	+6.75%	296
08/04/2026	63.73	63.73	61.37	61.37	-3.73%	161
08/03/2026	63.75	63.75	63.75	63.75	+1.11%	50
07/31/2026	61.81	63.06	61.81	63.06	-1.43%	607
07/28/2026	63.97	63.97	63.97	63.97	+5.25%	50
07/23/2026	61.52	61.52	60.78	60.78	-4.64%	323
07/22/2026	63.73	63.73	63.73	63.73	-0.36%	229
07/21/2026	63.84	63.96	63.84	63.96	-0.17%	85
07/20/2026	64.07	64.07	64.07	64.07	+0.59%	7,700
07/17/2026	65.65	65.65	63.12	63.69	+1.22%	798
07/16/2026	62.93	62.93	62.93	62.93	-0.77%	2,326
07/15/2026	63.41	63.41	63.41	63.41	-0.09%	50
07/14/2026	65.65	65.65	63.47	63.47	-1.91%	138
07/13/2026	63.22	67.14	63.22	64.71	+1.64%	51
07/10/2026	63.66	63.66	63.66	63.66	+3.01%	85
07/09/2026	64.72	64.72	61.80	61.80	-2.99%	206
07/08/2026	61.32	63.71	61.32	63.71	-1.07%	328
07/07/2026	63.83	64.39	63.83	64.39	+4.68%	605
07/06/2026	63.19	63.19	61.52	61.52	-4.71%	273
07/02/2026	62.71	64.56	62.71	64.56	+2.98%	1,282
07/01/2026	62.69	62.69	62.69	62.69	+4.00%	75
06/30/2026	61.35	61.35	60.28	60.28	-0.08%	51
06/29/2026	62.47	62.47	60.33	60.33	+1.08%	825
06/25/2026	59.68	59.68	59.68	59.68	-4.12%	2
06/24/2026	62.37	62.37	62.25	62.25	-0.19%	728
06/23/2026	61.19	62.42	58.78	62.37	+7.56%	987
06/18/2026	58.69	59.32	57.05	57.99	-0.75%	5,593
06/17/2026	59.34	59.34	58.42	58.42	+2.57%	46,123
06/16/2026	58.12	58.12	56.24	56.96	-3.28%	383
06/15/2026	58.89	58.89	58.89	58.89	-1.10%	70
06/12/2026	59.52	59.54	59.52	59.54	-0.36%	695
06/10/2026	61.02	61.02	58.78	59.76	+1.96%	706
06/09/2026	58.68	58.68	58.61	58.61	+4.54%	49
06/08/2026	55.41	56.06	55.39	56.06	-2.45%	989
06/04/2026	57.47	57.47	57.47	57.47	+0.48%	177
06/03/2026	57.20	57.20	57.20	57.20	-0.36%	100
06/01/2026	57.41	57.41	57.41	57.41	+3.70%	52
05/29/2026	55.36	55.36	55.36	55.36	-3.92%	5
05/28/2026	60.38	60.38	57.62	57.62	-4.58%	164
05/27/2026	61.43	61.43	60.38	60.38	+4.36%	156
05/26/2026	57.86	57.86	57.86	57.86	-2.40%	1,480
05/22/2026	59.68	59.70	59.29	59.29	+6.54%	6,536
05/18/2026	56.88	59.08	55.65	55.65	-5.60%	3,225
05/15/2026	56.91	58.95	56.91	58.95	-0.13%	116
05/14/2026	59.03	59.03	59.03	59.03	-3.12%	50
05/13/2026	59.63	60.93	58.04	60.93	-0.94%	506
05/12/2026	60.91	61.50	59.10	61.50	+0.34%	205
05/11/2026	61.30	61.30	61.30	61.30	+3.79%	2,357
05/07/2026	59.06	59.06	59.06	59.06	-0.91%	570
05/06/2026	61.14	61.14	59.60	59.60	-5.42%	81
05/05/2026	60.79	63.02	60.79	63.02	+1.38%	96
05/04/2026	62.16	62.16	62.16	62.16	-0.12%	1,000
05/01/2026	62.23	62.23	62.23	62.23	+4.89%	3,554
04/29/2026	59.33	59.33	59.33	59.33	+4.55%	27
04/28/2026	56.75	56.75	56.75	56.75	-6.18%	1,285
04/27/2026	60.49	60.49	60.49	60.49	-0.31%	500
04/24/2026	62.37	62.37	58.51	60.68	+1.27%	164
04/23/2026	59.92	59.92	59.92	59.92	+0.39%	840
04/22/2026	58.87	59.68	58.87	59.68	-0.83%	3,494
04/21/2026	57.87	60.18	57.87	60.18	+4.67%	2,469
04/20/2026	59.66	61.40	57.50	57.50	+0.17%	2,544
04/16/2026	57.40	57.40	57.40	57.40	-1.75%	526
04/15/2026	58.42	58.42	58.42	58.42	+0.79%	134
04/14/2026	59.18	61.46	57.96	57.96	-0.29%	227
04/13/2026	61.67	61.67	58.13	58.13	-5.21%	14
04/10/2026	61.32	61.32	61.32	61.32	+6.85%	46
04/09/2026	57.40	57.40	57.40	57.40	-6.94%	1,174
04/08/2026	61.67	61.67	61.67	61.67	+0.96%	3
04/07/2026	61.09	61.09	61.09	61.09	+2.47%	606
04/06/2026	59.61	59.61	59.61	59.61	-0.20%	60
04/01/2026	59.73	59.73	59.73	59.73	+5.02%	168
03/30/2026	58.59	58.59	56.88	56.88	+2.13%	1,083
03/27/2026	55.69	55.69	55.69	55.69	-1.94%	15
03/26/2026	57.07	57.84	56.80	56.80	+3.63%	115
03/25/2026	54.81	54.81	54.81	54.81	+2.03%	562
03/25/2026	$0.66 Dividend
03/24/2026	53.72	53.72	53.72	53.72	+4.92%	1,231
03/23/2026	51.31	51.31	51.20	51.20	-1.28%	22,977
03/19/2026	51.86	53.11	51.86	51.86	-6.84%	535