Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	65.300	65.640	65.300	65.580	62.963	465
2024-08-21	64.440	64.800	64.200	64.560	61.984	158
2024-08-20	63.840	64.380	63.840	64.080	61.523	37
2024-08-19	62.760	62.760	62.760	62.760	60.256	15
2024-08-16	62.570	62.570	62.560	62.560	60.064	31
2024-08-15	62.340	62.340	62.340	62.340	59.852	1
2024-08-14	61.620	62.320	61.620	62.220	59.737	134
2024-08-13	61.560	61.560	61.560	61.560	59.103	10
2024-08-12	61.200	61.370	61.200	61.370	58.921	105
2024-08-09	62.480	62.480	61.740	61.740	59.276	14
2024-08-08	62.340	62.340	62.000	62.000	59.526	790
2024-08-07	62.520	62.520	62.460	62.460	59.968	14
2024-08-06	61.560	61.870	61.560	61.870	59.401	4
2024-08-05	65.240	65.240	63.180	63.180	60.659	628
2024-08-02	64.480	64.590	64.480	64.590	62.013	276
2024-08-01	63.520	63.520	63.520	63.520	60.985	1
2024-07-31	63.980	63.980	63.980	63.980	61.427	1
2024-07-30	62.480	62.480	62.480	62.480	59.987	5
2024-07-29	62.500	62.800	62.440	62.440	59.948	23
2024-07-26	62.420	62.420	62.420	62.420	59.929	1
2024-07-25	62.360	62.360	61.800	61.800	59.334	2,086
2024-07-24	61.070	62.000	61.070	61.980	59.507	834
2024-07-23	60.720	60.720	60.240	60.240	57.836	13
2024-07-22	59.940	60.270	59.940	60.270	57.865	9
2024-07-19	59.730	59.730	59.000	59.000	56.646	21
2024-07-18	59.990	59.990	59.440	59.610	57.231	168
2024-07-17	60.090	61.460	60.090	61.200	58.758	59
2024-07-16	60.000	60.300	60.000	60.090	57.692	5
2024-07-15	61.130	61.130	60.300	60.300	57.894	637
2024-07-12	61.300	61.300	61.100	61.130	58.691	79
2024-07-11	60.240	60.550	60.240	60.240	57.836	102
2024-07-10	58.480	59.320	58.300	59.320	56.953	98
2024-07-09	59.460	59.460	58.490	58.730	56.386	77
2024-07-08	59.760	59.760	59.040	59.040	56.684	2,129
2024-07-05	59.280	59.680	59.100	59.100	56.742	526
2024-07-04	59.330	59.330	58.330	58.330	56.002	560
2024-07-03	60.300	60.480	59.880	60.480	58.067	614
2024-07-02	60.810	60.810	60.660	60.660	58.239	3
2024-07-01	59.580	60.000	59.580	59.750	57.366	109
2024-06-28	59.700	59.700	59.550	59.550	57.174	2
2024-06-27	59.220	59.220	58.640	58.680	56.338	29
2024-06-26	58.800	59.100	58.800	59.100	56.742	12
2024-06-25	58.240	58.320	58.240	58.320	55.993	4
2024-06-24	57.960	57.970	57.960	57.970	55.657	2
2024-06-21	57.480	57.480	57.190	57.190	54.908	2
2024-06-20	56.880	57.660	56.880	57.660	55.359	7,012
2024-06-19	57.880	57.880	57.880	57.880	55.570	1
2024-06-18	57.240	57.240	56.910	56.910	54.639	3
2024-06-17	56.940	56.940	56.550	56.550	54.293	24
2024-06-14	56.850	56.940	56.850	56.940	54.668	6
2024-06-13	56.800	56.980	56.800	56.850	54.581	126
2024-06-12	57.000	57.400	56.980	56.980	54.706	11,271
2024-06-11	56.480	56.480	55.920	55.920	53.689	12
2024-06-10	55.660	56.360	55.660	56.360	54.111	21
2024-06-07	55.990	55.990	55.660	55.660	53.439	803
2024-06-06	55.720	55.870	55.680	55.870	53.641	12,612
2024-06-05	55.020	55.840	55.020	55.840	53.612	3
2024-06-04	54.900	54.900	54.900	54.900	52.709	2
2024-06-03	53.860	53.950	53.860	53.950	51.797	6
2024-05-31	53.700	54.150	53.550	53.860	51.711	30

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	1.5487 CHF
2025-03-10	1.4218 CHF
2024-03-06	1.2223 CHF
2023-03-08	1.1524 CHF
2022-03-08	1.6761 CHF
2022-03-07	1.0528 CHF
2021-03-04	1.7863 CHF
2021-03-03	1.1220 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.