Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	100.21	100.72	100.21	100.72	92.354	417
2023-06-29	98.463	99.149	98.463	99.149	90.918	135
2023-06-28	98.640	98.720	98.640	98.720	90.524	3,460
2023-06-27	99.480	99.480	98.805	99.142	90.912	196
2023-06-26	100.69	100.69	99.232	99.732	91.453	201,025
2023-06-23	101.14	101.14	101.14	101.14	92.739	2
2023-06-22	100.43	100.43	100.43	100.43	92.094	35
2023-06-21	100.70	100.70	100.70	100.70	92.342	130
2023-06-20	101.85	101.85	100.68	101.10	92.707	8,399
2023-06-19	101.81	101.81	101.81	101.81	93.359	0
2023-06-16	102.94	102.94	101.70	101.81	93.359	63,179
2023-06-15	100.68	101.30	100.57	101.30	92.890	249
2023-06-14	100.18	100.18	99.689	99.719	91.441	2,889
2023-06-13	99.441	99.461	99.331	99.340	91.093	5,150
2023-06-12	100.83	100.83	99.600	99.600	91.332	732,349
2023-06-09	100.76	100.76	99.992	100.40	92.065	63,071
2023-06-08	100.48	100.56	100.48	100.56	92.211	110
2023-06-07	100.25	100.26	99.749	99.749	91.468	192,020
2023-06-06	100.11	100.32	99.510	99.510	91.249	1,029,308
2023-06-05	99.812	100.25	99.425	99.425	91.171	513,635
2023-06-02	97.780	98.664	97.746	98.640	90.451	608,395
2023-06-01	97.019	97.254	96.910	97.000	88.947	409,537
2023-05-31	96.356	96.356	95.635	95.635	87.696	2,213
2023-05-30	96.820	96.843	96.302	96.410	88.406	81,379
2023-05-26	98.141	98.721	97.785	97.982	89.847	896,041
2023-05-25	99.194	99.347	97.402	97.468	89.377	640,176
2023-05-24	99.985	100.10	99.985	100.10	91.790	3
2023-05-23	101.01	101.75	101.01	101.01	92.625	69,256
2023-05-22	101.39	101.49	101.01	101.01	92.623	2,472
2023-05-19	100.23	100.78	100.23	100.78	92.415	271
2023-05-18	101.04	101.04	99.738	99.738	91.458	361
2023-05-17	102.68	102.68	100.98	101.51	93.081	392,735
2023-05-16	103.23	103.23	103.06	103.12	94.559	2,353
2023-05-15	103.35	103.36	103.00	103.00	94.451	598
2023-05-12	103.05	103.05	103.05	103.05	94.495	4
2023-05-11	103.32	103.32	103.32	103.32	94.744	85
2023-05-10	103.74	103.74	103.21	103.21	94.643	108
2023-05-09	104.51	104.82	104.38	104.82	96.118	205
2023-05-05	103.80	104.52	103.41	104.46	95.790	3,506
2023-05-04	104.07	104.61	104.07	104.61	95.927	1,510
2023-05-03	104.07	104.50	103.87	104.50	95.823	317
2023-05-02	103.10	103.10	103.10	103.10	94.541	10
2023-04-28	101.98	101.98	101.98	101.98	93.514	0
2023-04-27	101.98	101.98	101.98	101.98	93.514	10
2023-04-26	104.59	104.59	103.10	103.10	94.542	100
2023-04-25	103.80	105.40	103.62	103.62	95.018	100,517
2023-04-24	100.56	111.55	100.52	100.52	92.175	10,172
2023-04-21	100.01	100.20	99.840	100.20	91.881	1,585
2023-04-20	98.105	98.550	98.105	98.550	90.368	10,153
2023-04-19	98.328	98.382	98.058	98.070	89.929	3,724
2023-04-18	97.280	97.319	97.242	97.319	89.239	20
2023-04-17	97.882	98.040	97.882	97.970	89.836	398
2023-04-14	97.800	97.858	97.650	97.680	89.571	161
2023-04-13	97.949	98.050	97.949	98.050	89.910	98
2023-04-12	96.895	96.895	96.528	96.732	88.702	185
2023-04-11	95.950	96.229	95.791	95.791	87.839	250
2023-04-06	96.330	96.330	96.119	96.239	88.250	569
2023-04-05	94.720	95.439	94.720	95.240	87.334	586
2023-04-04	92.640	93.391	92.618	93.391	85.638	571
2023-04-03	92.675	92.769	92.471	92.516	84.836	75

← NewerPage 15 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.