Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	84.514	84.706	83.470	83.790	72.801	541
2022-01-21	87.867	88.000	87.340	87.380	75.920	295
2022-01-20	88.940	88.940	88.797	88.810	77.163	386
2022-01-19	88.890	89.111	88.890	89.070	77.389	145
2022-01-18	89.459	89.820	89.250	89.590	77.840	755
2022-01-17	90.349	90.349	90.349	90.349	78.500	0
2022-01-14	90.360	90.400	90.211	90.349	78.500	24
2022-01-13	90.370	90.860	90.200	90.860	78.944	224
2022-01-12	89.200	89.651	89.200	89.590	77.840	24
2022-01-11	89.270	89.880	89.270	89.780	78.006	370
2022-01-10	88.450	89.720	88.450	89.720	77.953	121
2022-01-07	88.570	89.280	88.510	89.280	77.571	56
2022-01-06	88.730	88.730	88.325	88.325	76.741	910
2022-01-05	88.510	88.780	88.450	88.780	77.137	1
2022-01-04	87.960	88.000	87.390	87.390	75.929	28
2021-12-31	87.580	87.790	87.520	87.750	76.242	2
2021-12-30	87.960	88.120	87.761	87.761	76.251	723
2021-12-29	87.687	87.951	87.670	87.951	76.417	1,072
2021-12-24	86.680	86.680	86.680	86.680	75.312	0
2021-12-23	86.800	86.952	86.680	86.680	75.312	83
2021-12-22	85.588	86.180	85.560	86.180	74.878	387
2021-12-21	85.670	86.020	85.630	86.020	74.739	7
2021-12-20	85.490	85.580	85.296	85.500	74.287	18,236
2021-12-17	86.370	86.370	85.620	85.970	74.695	35
2021-12-16	85.590	86.160	85.390	86.130	74.834	3,286
2021-12-15	80.820	81.360	80.678	81.360	70.690	183
2021-12-14	81.000	81.000	80.630	80.630	70.056	1
2021-12-13	80.800	81.175	80.740	81.175	70.529	20
2021-12-10	80.470	80.910	80.470	80.910	70.299	1
2021-12-09	81.409	81.409	80.285	80.510	69.951	989
2021-12-08	81.550	81.550	81.110	81.170	70.525	342
2021-12-07	80.380	80.729	80.380	80.729	70.142	219
2021-12-06	80.270	81.040	80.220	80.740	70.151	6
2021-12-03	80.670	80.710	79.750	79.840	69.369	334
2021-12-02	79.780	80.250	79.780	80.110	69.604	8
2021-12-01	80.650	80.780	80.370	80.730	70.142	62
2021-11-30	80.270	80.290	79.530	79.950	69.465	43
2021-11-29	80.118	80.450	79.995	80.320	69.786	118
2021-11-26	81.120	81.160	80.560	80.670	70.090	65
2021-11-25	81.840	81.840	81.840	81.840	71.107	0
2021-11-24	81.820	81.840	81.530	81.840	71.107	1,324
2021-11-23	82.120	82.590	82.120	82.550	71.724	5
2021-11-22	81.750	81.970	81.510	81.608	70.905	34
2021-11-19	82.221	82.280	81.980	81.980	71.228	1,640
2021-11-18	81.970	81.970	81.850	81.850	71.116	258
2021-11-17	81.910	82.230	81.850	82.170	71.394	64,050
2021-11-16	82.590	82.670	82.120	82.120	71.350	343
2021-11-15	82.650	82.690	82.498	82.580	71.750	200
2021-11-12	82.760	82.870	82.620	82.730	71.880	80
2021-11-11	82.910	82.940	82.730	82.760	71.906	234
2021-11-10	83.680	83.910	83.458	83.458	72.513	748
2021-11-09	83.650	83.650	82.970	83.170	72.262	31
2021-11-08	83.370	83.548	83.100	83.190	72.280	355
2021-11-05	83.340	83.515	82.960	83.260	72.341	872
2021-11-04	84.545	84.545	83.400	83.675	72.701	290,547
2021-11-03	83.290	83.762	83.160	83.720	72.740	201,404
2021-11-02	84.040	84.050	83.940	84.010	72.992	14
2021-11-01	83.750	84.120	83.710	84.005	72.988	138
2021-10-29	82.470	82.550	82.320	82.350	71.550	73
2021-10-28	83.320	83.890	83.320	83.490	72.540	4

← NewerPage 21 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.