Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	91.100	91.395	91.100	91.395	81.515	357
2022-04-19	91.587	91.587	91.500	91.500	81.608	118,699
2022-04-14	92.800	92.930	92.560	92.671	82.652	172
2022-04-13	92.790	93.090	92.740	92.740	82.714	312
2022-04-12	93.280	93.280	92.710	92.800	82.768	88
2022-04-11	94.040	94.150	93.760	94.050	83.883	365
2022-04-08	92.080	92.970	92.080	92.675	82.656	61,731
2022-04-07	91.070	91.320	90.725	91.320	81.448	115
2022-04-06	88.850	90.280	88.850	90.260	80.502	214
2022-04-05	87.820	88.440	87.780	88.200	78.665	450
2022-04-04	88.180	88.330	87.760	87.760	78.273	2
2022-04-01	87.240	87.240	86.990	87.190	77.764	16
2022-03-31	88.255	88.320	88.180	88.320	78.772	298
2022-03-30	88.020	88.240	88.000	88.030	78.513	448
2022-03-29	87.510	87.610	87.240	87.240	77.809	907
2022-03-28	86.830	86.890	86.750	86.750	77.372	68
2022-03-25	86.930	86.930	86.730	86.730	77.354	354
2022-03-24	85.960	86.450	85.940	86.430	77.086	108
2022-03-23	85.575	85.575	85.575	85.575	76.324	0
2022-03-22	85.610	85.610	85.575	85.575	76.324	48
2022-03-21	86.385	86.385	86.385	86.385	77.046	0
2022-03-18	85.920	86.385	85.920	86.385	77.046	101
2022-03-17	84.900	86.460	84.900	86.310	76.979	366
2022-03-16	84.830	84.830	84.010	84.010	74.928	100,043
2022-03-15	84.180	84.190	83.910	84.175	75.075	255
2022-03-14	83.840	84.580	83.780	84.120	75.026	13
2022-03-11	83.340	83.340	82.931	82.931	73.965	516
2022-03-10	82.890	83.590	82.590	83.045	74.067	34
2022-03-09	80.890	82.215	80.840	82.215	73.327	31
2022-03-08	79.370	80.960	79.270	80.960	72.208	297
2022-03-07	84.070	84.070	83.488	83.660	72.688	141
2022-03-04	84.270	84.545	84.270	84.545	73.457	30
2022-03-03	87.290	87.340	86.015	86.015	74.734	30
2022-03-02	86.800	87.870	86.800	87.870	76.346	287
2022-03-01	88.140	88.430	87.150	87.150	75.720	19
2022-02-28	87.010	87.010	86.518	86.720	75.347	378
2022-02-25	86.560	87.670	86.475	87.670	76.172	140
2022-02-24	85.882	85.882	84.730	84.730	73.618	1,025
2022-02-23	85.839	85.839	85.839	85.839	74.582	0
2022-02-22	85.850	85.990	85.839	85.839	74.582	757
2022-02-21	86.450	86.450	86.450	86.450	75.112	0
2022-02-18	86.702	86.830	86.440	86.450	75.112	315
2022-02-17	87.090	87.113	86.690	86.960	75.555	395
2022-02-16	87.020	87.538	86.970	87.470	75.998	273
2022-02-15	86.230	86.515	86.230	86.265	74.951	141
2022-02-14	86.440	86.440	85.575	85.795	74.543	114
2022-02-11	86.140	86.242	86.140	86.210	74.904	168
2022-02-10	87.120	87.140	86.521	86.521	75.173	115
2022-02-09	87.770	87.770	87.290	87.290	75.842	1
2022-02-08	86.850	86.890	86.600	86.890	75.495	13
2022-02-07	87.110	87.229	86.869	86.869	75.477	10
2022-02-04	86.240	86.308	86.230	86.250	74.938	71
2022-02-03	86.310	86.310	85.770	85.770	74.521	0
2022-02-02	85.130	85.890	84.460	85.890	74.626	758
2022-02-01	88.090	88.100	88.070	88.080	76.528	1
2022-01-31	85.970	86.500	85.940	86.350	75.025	138
2022-01-28	84.480	85.750	84.480	85.600	74.374	55
2022-01-27	85.270	85.560	85.188	85.560	74.339	468
2022-01-26	85.120	85.120	84.700	84.830	73.705	72
2022-01-25	84.050	84.840	74.411	84.840	73.713	402

← NewerPage 20 of 22 · 1,270 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.