Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	91.875	91.875	91.875	91.875	84.248	455
2023-03-30	91.221	91.221	91.221	91.221	83.648	500
2023-03-29	90.210	90.210	89.990	90.019	82.546	2,004
2023-03-28	89.960	90.955	89.937	90.755	83.221	1,962
2023-03-27	89.345	90.370	88.935	90.370	82.868	203,291
2023-03-24	83.279	83.528	83.279	83.489	76.558	3,333
2023-03-23	82.990	82.990	82.990	82.990	76.100	5
2023-03-22	83.120	83.120	82.651	82.651	75.789	1,384
2023-03-21	83.640	83.673	83.348	83.380	76.458	307
2023-03-20	82.652	82.652	82.652	82.652	75.791	0
2023-03-17	82.652	82.652	82.652	82.652	75.791	0
2023-03-16	82.160	82.652	82.160	82.652	75.791	147
2023-03-15	81.300	81.810	81.300	81.810	75.018	1,507
2023-03-14	81.622	81.622	81.622	81.622	74.846	200
2023-03-13	81.400	82.159	81.400	81.715	74.931	3,172
2023-03-10	80.832	80.832	80.832	80.832	74.122	1
2023-03-09	80.665	80.729	80.538	80.550	73.863	348
2023-03-08	83.639	83.639	83.118	83.118	74.132	63
2023-03-07	84.290	84.292	83.750	83.750	74.696	149
2023-03-06	85.141	85.381	85.141	85.161	75.954	58
2023-03-03	84.660	84.660	84.660	84.660	75.508	35
2023-03-02	83.952	84.755	83.952	84.755	75.593	106
2023-03-01	83.800	83.930	83.800	83.861	74.795	285
2023-02-28	85.102	85.119	84.305	84.305	75.191	182
2023-02-27	85.890	85.919	85.861	85.861	76.578	104
2023-02-24	85.930	85.930	85.930	85.930	76.640	86
2023-02-23	86.465	86.465	86.465	86.465	77.118	3
2023-02-22	87.523	87.540	87.523	87.540	78.076	200
2023-02-21	86.800	87.199	86.800	87.199	77.773	19,179
2023-02-20	86.940	86.940	86.940	86.940	77.541	0
2023-02-17	86.729	86.940	86.729	86.940	77.541	34
2023-02-16	85.760	85.975	85.760	85.975	76.681	100
2023-02-15	87.200	87.285	87.200	87.285	77.849	220
2023-02-14	86.970	86.970	86.970	86.970	77.568	0
2023-02-13	86.970	86.970	86.970	86.970	77.568	30
2023-02-10	86.140	86.140	86.140	86.140	76.828	0
2023-02-09	87.238	87.238	86.550	86.552	77.195	2,879
2023-02-08	87.070	87.070	87.070	87.070	77.657	136
2023-02-07	86.178	86.178	86.178	86.178	76.862	170
2023-02-06	85.545	85.545	85.167	85.167	75.960	1,708
2023-02-03	86.537	86.609	85.755	85.755	76.484	15
2023-02-02	86.143	86.143	85.680	85.680	76.418	140
2023-02-01	88.135	88.490	87.303	87.303	77.865	1,418
2023-01-31	89.432	89.925	89.432	89.925	80.204	204
2023-01-30	90.220	90.220	89.992	89.995	80.266	248
2023-01-27	89.780	89.830	89.710	89.710	80.012	512
2023-01-26	90.916	90.940	89.440	89.440	79.771	1,076
2023-01-25	92.230	92.755	92.230	92.755	82.728	6
2023-01-24	92.310	92.310	92.310	92.310	82.331	0
2023-01-23	92.288	92.310	92.288	92.310	82.331	391
2023-01-20	91.462	91.462	91.462	91.462	81.574	213
2023-01-19	92.070	92.100	92.070	92.100	82.143	680
2023-01-18	92.505	92.505	92.385	92.385	82.398	153
2023-01-17	93.200	93.200	92.840	93.100	83.035	341
2023-01-16	90.950	90.950	90.950	90.950	81.118	0
2023-01-13	91.185	91.185	90.890	90.950	81.118	516
2023-01-12	90.705	90.705	90.448	90.579	80.787	45
2023-01-11	90.322	90.322	90.322	90.322	80.558	8
2023-01-10	90.302	90.464	90.302	90.464	80.684	123
2023-01-09	92.821	93.152	90.120	90.260	80.502	1,300

← NewerPage 16 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.