Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	84.830	84.950	83.620	83.620	74.580	2
2022-07-15	83.460	84.380	83.460	84.380	75.258	13
2022-07-14	82.060	82.300	82.060	82.300	73.403	1,911
2022-07-13	83.461	83.461	83.200	83.380	74.366	11
2022-07-12	84.490	84.490	84.300	84.440	75.312	530
2022-07-11	84.310	84.810	84.310	84.810	75.642	358
2022-07-08	84.140	84.670	84.099	84.590	75.445	203
2022-07-07	84.320	84.330	84.316	84.316	75.201	61
2022-07-06	83.710	83.710	83.470	83.470	74.446	2
2022-07-05	83.610	83.810	83.360	83.360	74.348	2
2022-07-04	83.420	83.420	83.420	83.420	74.402	0
2022-07-01	83.270	83.450	83.270	83.420	74.402	1
2022-06-30	84.380	84.440	84.380	84.440	75.312	1
2022-06-29	84.880	84.880	84.822	84.855	75.682	20
2022-06-28	85.450	85.450	84.130	84.130	75.035	510
2022-06-27	84.890	85.520	84.890	85.520	76.275	92
2022-06-24	83.520	84.535	83.420	84.535	75.396	3,917
2022-06-23	81.610	81.610	81.610	81.610	72.788	0
2022-06-22	81.270	81.860	81.270	81.860	73.010	1
2022-06-21	82.570	82.570	81.670	81.670	72.841	3
2022-06-20	80.950	80.950	80.950	80.950	72.199	0
2022-06-17	81.440	81.841	80.950	80.950	72.199	179
2022-06-16	81.390	82.010	81.390	81.950	73.091	1,121
2022-06-15	81.228	81.228	80.805	80.890	72.145	106
2022-06-14	82.000	82.160	80.510	80.560	71.851	8
2022-06-13	83.170	83.540	82.950	82.950	73.983	7
2022-06-10	84.758	85.330	84.460	85.330	76.105	250
2022-06-09	87.790	87.790	87.240	87.240	77.809	1
2022-06-08	87.350	88.030	87.340	88.030	78.513	264
2022-06-07	87.940	88.623	87.940	88.460	78.897	67,282
2022-06-06	89.429	89.430	88.790	88.790	79.191	66
2022-06-01	90.360	90.360	90.250	90.250	80.493	1
2022-05-31	90.470	90.700	89.972	90.700	80.895	372
2022-05-30	91.091	91.091	91.091	91.091	81.244	0
2022-05-27	90.960	91.132	90.910	91.091	81.244	98
2022-05-26	91.250	91.250	91.140	91.140	81.287	1
2022-05-25	91.310	91.310	91.260	91.290	81.421	90
2022-05-24	90.955	91.500	90.955	91.430	81.546	1,212
2022-05-23	90.040	90.770	90.040	90.770	80.957	351
2022-05-20	88.480	89.230	88.480	88.690	79.102	119
2022-05-19	88.030	88.520	88.030	88.520	78.950	1
2022-05-18	87.820	88.185	87.690	88.185	78.652	175
2022-05-17	88.090	88.130	87.701	88.115	78.589	163
2022-05-16	86.740	87.890	86.680	87.800	78.308	133
2022-05-13	86.180	86.200	85.360	85.380	76.150	500
2022-05-12	85.000	85.330	84.770	85.330	76.105	131
2022-05-11	85.500	85.500	84.918	84.918	75.738	99
2022-05-10	84.630	84.670	84.240	84.290	75.178	1
2022-05-09	84.382	84.610	83.710	83.870	74.803	135
2022-05-06	85.980	85.980	85.850	85.875	76.591	100
2022-05-05	87.140	87.220	85.720	86.010	76.712	2
2022-05-04	87.240	87.240	86.809	86.809	77.424	1,044
2022-05-03	87.620	87.720	87.360	87.360	77.916	1
2022-04-29	89.328	89.328	88.989	88.989	79.369	74
2022-04-28	89.731	89.731	89.731	89.731	80.030	0
2022-04-27	89.220	89.731	89.220	89.731	80.030	64
2022-04-26	90.481	91.000	90.481	91.000	81.162	294,108
2022-04-25	89.632	89.632	89.260	89.260	79.610	80
2022-04-22	90.320	90.340	90.320	90.340	80.574	1
2022-04-21	91.000	91.130	90.860	90.860	81.038	1

← NewerPage 19 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.