Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	101.70	101.70	100.81	101.47	93.046	3,670
2023-09-22	101.33	101.55	101.33	101.55	93.120	6,858
2023-09-21	103.51	103.51	102.47	102.60	94.087	9,726
2023-09-20	103.94	104.17	103.18	104.17	95.526	6,256
2023-09-19	102.49	102.80	102.30	102.80	94.267	14,085
2023-09-18	102.67	102.70	101.93	101.93	93.468	51
2023-09-15	102.87	103.59	102.79	102.79	94.253	9,255
2023-09-14	101.01	101.92	101.01	101.81	93.360	6,684
2023-09-13	99.937	100.75	99.937	100.75	92.384	3,535
2023-09-12	100.49	100.90	100.28	100.64	92.281	1,529
2023-09-11	99.141	99.340	98.556	99.315	91.070	7,208
2023-09-08	98.672	98.672	98.368	98.368	90.201	3,506
2023-09-07	98.555	99.166	97.841	99.103	90.875	4,263
2023-09-06	97.261	97.929	97.045	97.929	89.799	106,986
2023-09-05	99.550	99.550	98.213	98.213	90.059	241
2023-09-04	100.73	100.73	100.73	100.73	92.368	0
2023-09-01	101.43	101.43	100.73	100.73	92.368	4,355
2023-08-31	101.50	101.50	100.81	100.86	92.485	335
2023-08-30	103.02	103.02	102.08	102.08	93.606	43
2023-08-29	102.45	103.38	102.45	103.38	94.799	262
2023-08-25	101.16	101.66	101.16	101.66	93.220	14,115
2023-08-24	101.94	102.17	101.53	101.53	93.097	211
2023-08-23	103.15	103.15	102.57	102.70	94.174	66
2023-08-22	103.08	103.08	102.67	102.94	94.390	3,332
2023-08-21	102.48	102.69	102.18	102.69	94.160	381
2023-08-18	101.11	101.31	101.10	101.20	92.794	403
2023-08-17	102.20	102.20	102.20	102.20	93.719	208
2023-08-16	102.47	102.63	102.38	102.55	94.038	117
2023-08-15	103.14	103.14	102.86	102.86	94.321	3,421
2023-08-14	102.95	103.57	102.95	103.37	94.791	975
2023-08-11	103.58	103.72	103.01	103.51	94.916	3,389
2023-08-10	103.48	104.00	103.45	103.45	94.858	1,759
2023-08-09	103.42	103.48	103.11	103.11	94.551	47
2023-08-08	102.93	102.93	102.93	102.93	94.385	0
2023-08-07	102.57	102.93	102.57	102.93	94.385	122
2023-08-04	102.13	102.13	102.13	102.13	93.656	9
2023-08-03	101.33	102.10	101.33	101.99	93.524	8,630
2023-08-02	102.93	103.30	102.93	103.30	94.726	15
2023-08-01	104.00	104.00	102.95	102.96	94.411	920
2023-07-31	104.89	104.94	104.76	104.76	96.059	68
2023-07-28	104.20	104.20	104.06	104.06	95.423	23
2023-07-27	104.61	104.61	104.61	104.61	95.926	5
2023-07-26	103.92	103.92	103.76	103.76	95.148	54
2023-07-25	103.42	104.91	103.42	104.91	96.201	86,517
2023-07-24	104.96	105.12	104.53	104.53	95.852	81,035
2023-07-21	105.27	105.57	104.98	105.34	96.595	2,630
2023-07-20	104.78	105.43	104.76	105.02	96.302	408
2023-07-19	104.69	104.69	103.61	103.69	95.077	846
2023-07-18	102.09	104.09	101.83	103.04	94.487	5,303
2023-07-17	98.210	98.570	97.969	98.565	90.382	575
2023-07-14	98.560	98.791	98.459	98.791	90.590	47
2023-07-13	98.670	98.670	98.423	98.539	90.359	7,098
2023-07-12	97.440	97.835	97.379	97.748	89.633	135
2023-07-11	96.770	97.001	96.758	97.001	88.948	56
2023-07-10	96.360	96.711	96.355	96.561	88.545	4,077
2023-07-07	97.457	97.799	94.050	95.659	87.717	410,944
2023-07-06	97.770	98.385	97.608	98.385	90.217	127
2023-07-05	98.990	99.050	98.990	99.002	90.783	466
2023-07-04	98.758	98.758	98.758	98.758	90.559	0
2023-07-03	99.109	99.180	98.600	98.758	90.559	586

← NewerPage 14 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.