Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	51.600	51.600	51.600	51.600	49.541	25
2024-05-28	52.770	52.770	51.290	51.290	49.243	18
2024-05-27	52.250	52.770	52.250	52.770	50.664	835
2024-05-24	51.800	52.250	51.800	52.250	50.165	2
2024-05-23	52.280	52.280	52.080	52.080	50.002	2
2024-05-22	52.420	52.420	52.420	52.420	50.328	1
2024-05-21	52.150	52.150	52.150	52.150	50.069	1
2024-05-20	52.150	52.150	52.150	52.150	50.069	199
2024-05-17	52.550	52.550	52.550	52.550	50.453	0
2024-05-16	52.550	52.550	52.550	52.550	50.453	2
2024-05-15	53.230	53.400	53.230	53.400	51.269	302
2024-05-14	52.800	52.800	52.800	52.800	50.693	0
2024-05-13	52.900	52.900	52.800	52.800	50.693	6
2024-05-10	50.420	50.420	50.420	50.420	48.408	1
2024-05-09	51.600	51.600	51.450	51.450	49.397	4
2024-05-08	49.920	49.920	49.920	49.920	47.928	0
2024-05-07	49.920	49.920	49.920	49.920	47.928	0
2024-05-06	49.920	49.920	49.920	49.920	47.928	0
2024-05-03	49.920	49.920	49.920	49.920	47.928	2
2024-05-02	49.990	49.990	49.800	49.820	47.832	3
2024-04-30	50.350	50.350	50.200	50.200	48.197	2
2024-04-29	49.990	49.990	49.780	49.780	47.794	182
2024-04-26	51.000	51.000	51.000	51.000	48.965	0
2024-04-25	50.750	51.000	50.750	51.000	48.965	101
2024-04-24	50.380	50.470	50.380	50.470	48.456	10
2024-04-23	51.100	51.100	49.780	49.780	47.794	53
2024-04-22	49.010	49.010	49.010	49.010	47.054	0
2024-04-19	49.150	49.150	49.010	49.010	47.054	2
2024-04-18	49.050	49.050	49.050	49.050	47.093	2
2024-04-17	48.830	48.950	48.830	48.950	46.997	8
2024-04-16	48.750	48.750	48.750	48.750	46.805	0
2024-04-15	48.750	48.750	48.750	48.750	46.805	10
2024-04-12	47.880	47.880	47.880	47.880	45.969	0
2024-04-11	47.880	47.880	47.880	47.880	45.969	21
2024-04-10	47.850	47.850	47.850	47.850	45.941	5
2024-04-09	47.990	47.990	47.850	47.850	45.941	15
2024-04-08	48.030	48.030	48.030	48.030	46.113	1
2024-04-05	48.550	48.550	48.550	48.550	46.613	23
2024-04-04	47.840	47.840	47.840	47.840	45.931	0
2024-04-03	47.840	47.840	47.840	47.840	45.931	0
2024-04-02	47.550	47.840	47.550	47.840	45.931	21
2024-04-01	47.650	47.650	47.650	47.650	45.749	0
2024-03-28	47.650	47.650	47.650	47.650	45.749	0
2024-03-27	47.700	47.700	47.650	47.650	45.749	17
2024-03-26	47.950	47.950	47.500	47.600	45.701	21
2024-03-25	47.990	47.990	47.950	47.950	46.037	2
2024-03-22	48.080	48.080	48.080	48.080	46.161	0
2024-03-21	47.810	48.100	47.810	48.080	46.161	26
2024-03-20	47.850	47.850	47.810	47.810	45.902	5
2024-03-19	48.300	48.300	48.300	48.300	46.373	1
2024-03-18	48.650	48.650	48.450	48.450	46.517	144
2024-03-15	49.000	49.000	49.000	49.000	47.045	3
2024-03-14	49.100	49.100	48.750	49.050	47.093	59
2024-03-13	49.460	49.460	49.460	49.460	47.486	1
2024-03-12	49.750	49.750	49.700	49.700	47.717	425
2024-03-11	50.050	50.300	49.950	50.300	48.293	315
2024-03-08	50.000	50.000	50.000	50.000	48.005	1
2024-03-07	50.750	50.750	49.560	49.560	47.582	2
2024-03-06	50.650	50.650	50.650	50.650	48.629	2
2024-03-05	50.570	50.570	50.570	50.570	47.379	2

← NewerPage 11 of 21 · 1,252 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.