Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	65.960	66.120	65.420	66.120	65.803	1,132
2026-02-09	66.320	66.560	65.780	65.780	65.465	1,321
2026-02-06	65.340	66.200	65.340	66.200	65.883	628
2026-02-05	66.900	66.900	66.220	66.880	66.559	780
2026-02-04	65.560	66.860	65.560	66.860	66.539	360
2026-02-03	66.940	66.940	65.980	66.040	65.723	1,690
2026-02-02	67.860	67.860	67.400	67.400	67.077	55
2026-01-30	67.760	68.600	67.760	68.220	67.893	631
2026-01-29	67.800	68.040	67.360	67.500	67.176	1,933
2026-01-28	67.560	67.560	67.000	67.180	66.858	219
2026-01-27	67.760	67.760	67.520	67.580	67.256	1,008
2026-01-26	68.020	68.400	67.820	68.060	67.734	59
2026-01-23	68.780	68.780	67.900	68.020	67.694	626
2026-01-22	69.240	69.880	69.060	69.800	69.465	378
2026-01-21	67.740	70.000	67.380	70.000	69.664	5,012
2026-01-20	66.560	67.560	66.480	67.560	67.236	1,627
2026-01-19	67.120	67.120	66.180	66.180	65.863	859
2026-01-16	68.660	68.960	68.520	68.840	68.510	294
2026-01-15	68.800	68.800	68.160	68.360	68.032	500
2026-01-14	68.900	68.900	68.000	68.420	68.092	286
2026-01-13	69.140	69.620	68.840	69.140	68.809	626
2026-01-12	69.220	69.780	68.920	68.920	68.590	487
2026-01-09	68.320	69.200	67.960	68.380	68.052	1,190
2026-01-08	69.000	69.480	68.300	69.420	69.087	1,152
2026-01-07	70.240	70.500	69.340	69.340	69.008	1,736
2026-01-06	68.840	70.360	68.740	70.120	69.784	2,272
2026-01-05	67.060	68.440	67.060	68.440	68.112	801
2026-01-02	68.080	68.080	65.960	66.040	65.723	274
2025-12-30	68.180	68.320	68.140	68.320	67.992	408
2025-12-29	68.040	68.580	68.040	68.280	67.953	386
2025-12-23	68.620	68.740	68.180	68.180	67.853	881
2025-12-22	68.220	68.580	67.640	68.580	68.251	1,047
2025-12-19	68.200	68.260	67.980	68.160	67.833	319
2025-12-18	66.800	66.800	66.800	66.800	66.480	0
2025-12-17	66.800	66.800	66.800	66.800	66.480	0
2025-12-16	67.440	67.440	66.740	66.800	66.480	333
2025-12-15	67.060	67.060	67.060	67.060	66.738	0
2025-12-12	67.260	67.480	67.060	67.060	66.738	260
2025-12-11	67.480	68.040	67.380	67.500	67.176	13,288
2025-12-10	67.920	68.440	67.920	68.440	68.112	834
2025-12-09	68.100	68.780	68.100	68.360	68.032	495
2025-12-08	69.240	69.380	68.380	68.380	68.052	480
2025-12-05	68.960	70.080	68.960	69.820	69.485	1,095
2025-12-04	68.160	68.460	67.840	67.840	67.515	1,208
2025-12-03	68.200	68.900	68.200	68.420	68.092	416
2025-12-02	67.980	68.220	67.980	68.000	67.674	1,639
2025-12-01	68.160	68.540	68.160	68.300	67.973	918
2025-11-28	68.320	68.520	68.320	68.520	68.191	202
2025-11-27	67.780	68.500	67.780	68.500	68.172	170
2025-11-26	68.280	68.280	68.280	68.280	67.953	0
2025-11-25	66.300	68.280	66.300	68.280	67.953	1,206
2025-11-24	66.180	66.180	66.180	66.180	65.863	0
2025-11-21	65.000	66.180	65.000	66.180	65.863	1,845
2025-11-20	65.860	65.960	65.420	65.560	65.246	2,372
2025-11-19	65.100	65.420	65.000	65.100	64.788	1,339
2025-11-18	65.500	65.500	64.600	64.720	64.410	2,337
2025-11-17	67.080	67.300	66.520	66.520	66.201	1,147
2025-11-14	67.440	67.580	66.860	66.920	66.599	1,125
2025-11-13	69.500	69.500	69.500	69.500	69.167	0
2025-11-12	68.660	71.460	68.660	69.500	69.167	9,038

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.3022 CHF

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