Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	97.633	98.780	97.633	98.150	90.002	8,428
2023-12-15	97.572	97.990	97.100	97.159	89.093	190
2023-12-14	98.015	100.07	97.640	98.600	90.415	4,403
2023-12-13	98.817	99.270	98.740	99.040	90.818	1,455
2023-12-12	97.086	98.430	97.086	98.340	90.176	6,400
2023-12-11	97.010	97.500	96.820	96.910	88.865	90
2023-12-08	96.070	96.290	95.950	96.180	88.195	269
2023-12-07	96.226	96.330	95.770	96.190	88.205	9,430
2023-12-06	96.970	97.580	96.740	97.580	89.479	214
2023-12-05	98.511	98.511	96.970	97.110	89.048	7,423
2023-12-04	98.439	98.710	98.170	98.650	90.460	2,999
2023-12-01	97.660	98.250	97.570	98.220	90.066	15,560
2023-11-30	96.743	97.790	96.743	97.650	89.543	3,960
2023-11-29	97.170	97.270	96.630	97.270	89.195	101
2023-11-28	97.710	98.000	96.995	97.030	88.975	402
2023-11-27	98.010	98.090	97.390	97.510	89.415	164
2023-11-24	98.157	98.330	97.950	98.110	89.965	435
2023-11-23	97.080	97.080	97.080	97.080	89.021	0
2023-11-22	97.242	97.700	96.860	97.080	89.021	3,667
2023-11-21	96.090	96.650	96.090	96.460	88.452	447
2023-11-20	94.953	95.510	94.740	95.270	87.361	1,020,986
2023-11-17	94.183	95.040	94.183	94.930	87.049	1,598,489
2023-11-16	94.453	94.500	93.711	93.720	85.940	1,379,098
2023-11-15	94.500	94.610	94.040	94.260	86.435	117
2023-11-14	94.153	94.980	94.153	94.830	86.958	10,721
2023-11-13	93.300	94.090	93.010	94.060	86.251	13,711
2023-11-10	93.580	93.580	92.430	93.380	85.628	1,172
2023-11-09	94.233	94.233	93.521	93.521	85.757	2,110
2023-11-08	94.450	94.964	94.422	94.422	86.584	2,774
2023-11-07	93.478	93.790	93.398	93.790	86.004	10,408
2023-11-06	93.300	93.930	93.240	93.490	85.729	285
2023-11-03	92.770	93.550	92.460	93.014	85.292	13,482
2023-11-02	93.250	94.120	92.990	93.930	86.132	20,114
2023-11-01	93.700	94.260	93.550	94.260	86.435	15,482
2023-10-31	93.717	93.840	92.680	93.300	85.555	5,802
2023-10-30	93.780	94.080	93.439	93.660	85.885	412,130
2023-10-27	93.970	93.985	92.050	92.530	84.848	741
2023-10-26	95.360	95.610	94.504	94.606	86.752	8,218
2023-10-25	95.520	95.910	94.720	95.340	87.425	12,376
2023-10-24	93.868	95.440	93.868	95.170	87.269	150,097
2023-10-23	94.768	94.990	94.400	94.890	87.013	8,058
2023-10-20	95.240	95.770	95.080	95.260	87.352	2,431
2023-10-19	95.920	95.920	94.000	95.070	87.178	12,353
2023-10-18	96.586	97.200	96.154	96.680	88.654	19,857
2023-10-17	97.050	97.440	96.134	96.560	88.544	87
2023-10-16	96.650	96.930	96.440	96.699	88.671	1,802
2023-10-13	97.330	97.950	96.760	97.220	89.149	11,371
2023-10-12	98.750	99.190	97.530	97.586	89.484	2,629
2023-10-11	99.113	99.510	98.890	98.920	90.708	5,395
2023-10-10	97.915	98.640	97.660	98.420	90.250	1,103
2023-10-09	97.150	97.550	96.800	97.300	89.222	917
2023-10-06	97.060	97.410	96.260	97.240	89.167	20,500
2023-10-05	95.000	95.809	95.000	95.809	87.855	1,035
2023-10-04	95.992	96.290	95.103	96.015	88.044	9,163
2023-10-03	100.95	100.95	99.544	99.689	91.413	15,298
2023-10-02	102.08	102.08	101.04	101.15	92.749	11,907
2023-09-29	102.96	103.50	102.96	103.10	94.536	1,807
2023-09-28	101.79	102.32	101.79	102.32	93.828	212
2023-09-27	101.29	101.29	100.05	100.05	91.742	136
2023-09-26	101.74	102.16	101.69	101.83	93.372	9,299

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	4.0172 CHF
2025-03-12	3.2771 CHF
2024-03-07	3.1986 CHF
2023-03-09	2.2742 CHF
2022-03-08	2.1614 CHF
2021-03-04	2.0794 CHF
2020-03-03	2.0068 CHF
2019-03-04	1.8422 CHF

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