Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	92.145	92.268	92.145	92.268	82.293	126
2023-01-05	90.919	90.919	90.629	90.629	80.831	71,994
2023-01-04	91.570	91.570	91.570	91.570	81.671	0
2023-01-03	91.590	91.590	91.570	91.570	81.671	226
2022-12-30	90.999	90.999	90.999	90.999	81.162	0
2022-12-29	91.330	91.810	91.330	91.810	81.885	245
2022-12-28	91.330	91.330	91.330	91.330	81.457	850
2022-12-23	90.860	90.940	90.850	90.940	81.109	48
2022-12-22	90.750	90.750	90.750	90.750	80.939	46
2022-12-21	90.732	91.375	90.732	91.060	81.216	259
2022-12-20	90.152	90.152	90.152	90.152	80.406	15
2022-12-19	90.315	90.315	90.315	90.315	80.551	0
2022-12-16	90.315	90.315	90.315	90.315	80.551	80
2022-12-15	91.462	91.462	91.165	91.165	81.310	268
2022-12-14	92.432	93.195	92.432	93.195	83.120	27
2022-12-13	92.070	92.070	91.880	91.915	81.978	429
2022-12-12	91.129	91.344	90.800	90.855	81.033	121,066
2022-12-09	91.970	91.970	91.970	91.970	82.028	102
2022-12-08	90.930	90.930	90.930	90.930	81.100	112
2022-12-07	91.690	91.690	91.655	91.655	81.747	14
2022-12-06	90.820	90.820	90.335	90.605	80.810	437
2022-12-05	91.000	91.315	90.900	90.900	81.073	419
2022-12-02	88.743	88.935	88.743	88.935	79.321	252
2022-12-01	89.700	89.875	89.613	89.875	80.159	51
2022-11-30	88.430	88.900	87.805	88.900	79.289	312
2022-11-29	87.710	87.728	87.390	87.390	77.943	111
2022-11-28	87.960	88.221	87.960	87.975	78.464	179
2022-11-25	86.960	87.495	86.920	87.495	78.036	315
2022-11-24	87.030	87.030	87.030	87.030	77.622	0
2022-11-23	87.400	87.510	86.800	87.030	77.622	59
2022-11-22	87.460	87.779	87.460	87.498	78.039	237
2022-11-21	86.030	87.030	86.030	87.030	77.622	45
2022-11-18	85.095	85.490	85.095	85.260	76.043	572
2022-11-17	82.250	83.430	82.250	83.430	74.411	72
2022-11-16	84.080	84.235	83.629	83.650	74.607	151
2022-11-15	84.090	84.440	84.000	84.000	74.919	190
2022-11-14	83.430	83.940	83.290	83.940	74.866	162
2022-11-11	84.440	84.440	83.390	83.725	74.674	265
2022-11-10	85.263	85.305	84.560	84.755	75.593	104
2022-11-09	82.520	83.460	82.520	83.250	74.250	269
2022-11-08	81.370	82.210	81.370	82.190	73.305	49,945
2022-11-07	81.090	81.855	81.090	81.855	73.006	61
2022-11-04	81.170	81.600	80.930	81.540	72.725	128
2022-11-03	79.930	80.100	79.860	80.090	71.432	4
2022-11-02	81.530	81.629	81.055	81.330	72.538	307
2022-11-01	81.510	81.510	80.620	80.910	72.163	179
2022-10-31	80.430	80.940	80.355	80.829	72.090	9
2022-10-28	80.000	80.520	80.000	80.309	71.627	18
2022-10-27	79.680	79.960	79.480	79.670	71.057	4
2022-10-26	78.920	79.790	78.920	79.660	71.048	13
2022-10-25	78.150	78.395	78.150	78.239	69.781	140
2022-10-24	77.560	78.140	77.560	77.730	69.327	408
2022-10-21	75.570	76.800	75.570	76.800	68.497	3
2022-10-20	75.880	76.215	75.700	75.700	67.516	122
2022-10-19	77.120	77.120	76.160	76.160	67.927	229
2022-10-18	77.910	77.910	77.480	77.527	69.145	130
2022-10-17	77.350	77.380	77.320	77.320	68.961	30
2022-10-14	76.070	76.070	75.490	75.490	67.329	2
2022-10-13	74.252	75.225	74.252	75.225	67.093	102
2022-10-12	75.790	76.140	75.790	75.870	67.668	31

← NewerPage 17 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.