Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	75.790	76.140	75.790	75.870	67.668	31
2022-10-11	75.730	76.330	75.730	76.330	68.078	32
2022-10-10	75.500	75.610	75.370	75.370	67.222	3
2022-10-07	76.160	76.160	75.790	75.790	67.597	108
2022-10-06	76.270	76.399	76.115	76.399	68.139	214
2022-10-05	77.738	77.738	77.320	77.380	69.015	31
2022-10-04	77.720	78.500	77.720	78.500	70.014	9
2022-10-03	76.880	76.880	76.389	76.420	68.159	62
2022-09-30	76.640	76.709	76.369	76.369	68.113	2
2022-09-29	76.450	76.570	75.900	76.570	68.292	73
2022-09-28	75.740	76.560	75.740	76.560	68.283	1
2022-09-27	75.565	75.565	74.685	74.685	66.611	113
2022-09-26	74.490	74.980	74.150	74.520	66.464	352
2022-09-23	76.290	76.290	75.580	75.760	67.570	268
2022-09-22	76.302	76.970	76.300	76.970	68.649	219
2022-09-21	79.000	79.000	78.070	78.070	69.630	152
2022-09-20	80.100	80.100	79.669	79.680	71.066	11
2022-09-16	80.810	80.810	80.219	80.320	71.637	14
2022-09-15	80.790	81.200	80.790	81.200	72.422	13
2022-09-14	81.500	81.731	81.210	81.281	72.494	932
2022-09-13	82.970	82.970	82.680	82.765	73.818	74
2022-09-12	83.721	84.075	83.560	84.020	74.937	276
2022-09-09	82.550	82.550	82.500	82.500	73.581	15
2022-09-08	80.330	81.069	80.330	81.069	72.305	3
2022-09-07	80.300	80.300	80.170	80.180	71.512	77
2022-09-06	80.630	80.630	79.810	79.810	71.182	4
2022-09-05	80.120	80.120	80.120	80.120	71.458	0
2022-09-02	80.410	80.525	80.120	80.120	71.458	327
2022-09-01	80.170	80.280	79.750	79.900	71.262	9
2022-08-31	81.150	81.240	80.790	80.790	72.056	25
2022-08-30	82.000	82.000	80.998	80.998	72.242	60
2022-08-26	84.460	84.460	83.320	83.320	74.313	42
2022-08-25	83.285	83.380	82.480	82.995	74.023	248,755
2022-08-24	83.130	83.670	83.130	83.535	74.504	315
2022-08-23	83.656	83.656	83.290	83.290	74.286	17
2022-08-22	85.300	85.300	84.602	84.602	75.456	322
2022-08-19	85.290	85.765	85.290	85.765	76.493	314
2022-08-18	85.340	85.340	84.605	84.605	75.459	38
2022-08-17	85.220	85.335	85.077	85.150	75.945	716
2022-08-16	84.910	85.658	84.910	85.655	76.395	381
2022-08-15	85.272	85.562	85.096	85.562	76.312	425
2022-08-12	85.060	85.789	84.845	85.678	76.416	1,318
2022-08-11	85.700	86.269	85.674	85.909	76.622	259
2022-08-10	88.020	88.020	87.105	87.105	77.688	102
2022-08-09	87.040	87.040	87.040	87.040	77.630	12
2022-08-08	86.030	86.220	85.729	85.739	76.470	36
2022-08-05	85.060	85.060	85.060	85.060	75.865	0
2022-08-04	85.030	85.060	84.620	85.060	75.865	802
2022-08-03	85.150	85.150	85.139	85.139	75.935	1
2022-08-02	85.589	85.589	85.589	85.589	76.336	1
2022-08-01	85.570	85.819	85.390	85.390	76.159	3
2022-07-29	86.430	86.430	85.755	85.760	76.489	147
2022-07-28	86.770	86.770	86.355	86.758	77.379	246
2022-07-27	86.209	86.209	85.927	85.927	76.638	2
2022-07-26	87.002	87.080	87.002	87.080	77.666	144
2022-07-25	85.920	85.920	85.780	85.780	76.507	2
2022-07-22	86.170	86.340	85.921	85.921	76.632	131
2022-07-21	84.945	85.245	84.945	85.245	76.030	45
2022-07-20	85.330	85.330	84.550	84.550	75.410	2
2022-07-19	86.190	86.190	85.595	85.940	76.649	206

← NewerPage 18 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.