Novartis AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	41.720	41.720	41.670	41.670	38.014	11
2022-03-28	41.950	41.950	41.320	41.710	38.050	1,224
2022-03-25	41.680	41.680	41.010	41.010	37.412	1,116
2022-03-24	41.390	41.800	41.390	41.680	38.023	48
2022-03-23	41.960	41.960	41.450	41.600	37.950	23
2022-03-22	42.160	42.400	42.160	42.240	38.534	288
2022-03-21	43.200	43.200	42.680	42.730	38.981	325
2022-03-18	43.660	43.660	43.330	43.330	39.528	10,002
2022-03-17	43.550	43.570	43.360	43.360	39.556	1,990
2022-03-16	43.600	43.600	43.000	43.100	39.318	226
2022-03-15	43.120	43.840	43.120	43.590	39.765	2,454
2022-03-14	43.100	43.100	43.100	43.100	39.318	1
2022-03-11	41.870	41.870	41.720	41.720	38.059	2,720
2022-03-10	41.680	41.760	41.680	41.760	38.096	9
2022-03-09	40.580	41.220	40.440	41.060	37.457	6,499
2022-03-08	40.800	40.800	40.430	40.430	36.883	9,690
2022-03-07	42.400	42.530	42.400	42.530	37.269	104
2022-03-04	42.650	42.900	42.000	42.000	35.882	1,345
2022-03-03	43.680	43.680	43.250	43.470	37.138	7,986
2022-03-02	45.680	45.680	44.560	44.560	38.069	1,018
2022-02-25	44.530	45.310	44.530	45.310	38.710	2,472
2022-02-24	43.570	43.570	43.560	43.560	37.215	4,140
2022-02-23	43.360	43.360	42.990	42.990	36.728	5,488
2022-02-22	45.850	45.850	43.250	43.250	36.950	121
2022-02-21	44.260	44.300	44.250	44.250	37.805	17
2022-02-18	45.000	45.000	44.350	44.750	38.232	339
2022-02-17	45.110	45.110	45.110	45.110	38.539	0
2022-02-16	45.050	45.110	45.050	45.110	38.539	13
2022-02-15	44.770	44.960	44.460	44.460	37.984	5,029
2022-02-14	45.200	45.200	44.480	44.720	38.206	224
2022-02-11	44.800	44.800	44.630	44.630	38.129	14
2022-02-10	45.040	45.400	44.930	45.150	38.574	11,555
2022-02-09	45.550	45.550	45.550	45.550	38.915	12,050
2022-02-08	45.660	46.000	45.600	45.690	39.035	18,180
2022-02-07	46.050	46.300	46.000	46.150	39.428	2,935
2022-02-04	45.950	46.000	45.950	46.000	39.300	114
2022-02-03	45.350	45.350	45.350	45.350	38.744	0
2022-02-02	45.350	45.400	45.260	45.350	38.744	119
2022-02-01	46.520	46.550	46.520	46.550	39.770	10
2022-01-31	46.150	46.150	45.850	46.150	39.428	15
2022-01-28	46.190	46.190	46.190	46.190	39.462	0
2022-01-27	46.010	46.190	46.010	46.190	39.462	3,271
2022-01-26	46.060	46.200	45.950	45.950	39.257	212
2022-01-25	45.900	45.960	45.900	45.940	39.248	82
2022-01-24	46.750	46.750	46.130	46.510	39.735	3
2022-01-21	48.660	48.660	48.660	48.660	41.572	0
2022-01-20	48.660	48.660	48.660	48.660	41.572	0
2022-01-19	48.650	48.750	48.650	48.660	41.572	16
2022-01-18	49.650	49.650	49.640	49.640	42.410	7
2022-01-17	50.240	50.240	50.090	50.190	42.879	150
2022-01-14	50.270	50.270	50.270	50.270	42.948	100
2022-01-13	49.950	50.150	49.950	50.060	42.768	15
2022-01-12	49.550	49.550	49.550	49.550	42.333	6
2022-01-11	50.300	50.300	50.060	50.060	42.768	4
2022-01-10	50.450	51.130	50.450	51.130	43.682	15
2022-01-07	50.200	50.200	50.200	50.200	42.888	0
2022-01-06	50.400	50.400	50.200	50.200	42.888	6
2022-01-05	50.260	50.260	50.150	50.150	42.845	1,672
2022-01-04	50.000	50.000	49.510	49.610	42.384	4,289
2022-01-03	49.300	49.900	49.300	49.900	42.632	650

← NewerPage 20 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	1.5487 CHF
2025-03-10	1.4218 CHF
2024-03-06	1.2223 CHF
2023-03-08	1.1524 CHF
2022-03-08	1.6761 CHF
2022-03-07	1.0528 CHF
2021-03-04	1.7863 CHF
2021-03-03	1.1220 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.