Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.400	50.450	50.400	50.450	47.266	76
2024-03-01	50.700	50.700	50.700	50.700	47.500	2
2024-02-29	50.700	50.700	50.700	50.700	47.500	0
2024-02-28	50.700	50.700	50.700	50.700	47.500	1
2024-02-27	50.900	50.900	50.900	50.900	47.688	1
2024-02-26	51.350	51.350	51.350	51.350	48.109	18
2024-02-23	51.750	51.800	51.750	51.800	48.531	101
2024-02-22	50.090	50.090	50.090	50.090	46.929	0
2024-02-21	50.090	50.090	50.090	50.090	46.929	8
2024-02-20	50.600	50.600	50.400	50.400	47.219	120
2024-02-19	50.500	50.500	50.500	50.500	47.313	20
2024-02-16	48.510	50.250	48.510	50.250	47.079	59
2024-02-15	50.220	50.220	49.500	49.500	46.376	3
2024-02-14	49.230	49.230	49.230	49.230	46.123	2
2024-02-09	50.270	50.270	50.180	50.180	47.013	8
2024-02-08	50.600	50.600	50.490	50.580	47.388	1,271
2024-02-07	51.400	51.400	51.400	51.400	48.156	3
2024-02-06	51.500	51.550	51.210	51.550	48.297	52
2024-02-05	51.300	51.300	51.300	51.300	48.062	0
2024-02-02	51.300	51.300	51.300	51.300	48.062	0
2024-02-01	51.300	51.300	51.300	51.300	48.062	0
2024-01-31	51.600	51.600	51.300	51.300	48.062	212
2024-01-30	52.550	52.550	52.550	52.550	49.234	0
2024-01-29	52.550	52.550	52.550	52.550	49.234	0
2024-01-26	52.750	52.750	52.520	52.550	49.234	20
2024-01-25	53.250	53.250	52.750	52.750	49.421	2
2024-01-24	53.300	53.300	53.250	53.250	49.889	146
2024-01-23	53.500	53.500	53.350	53.350	49.983	10
2024-01-22	54.200	54.200	54.070	54.070	50.658	21
2024-01-19	53.000	53.150	52.930	53.150	49.796	420
2024-01-18	53.330	53.330	53.330	53.330	49.964	0
2024-01-17	53.130	53.500	53.130	53.330	49.964	5
2024-01-16	52.900	52.900	52.900	52.900	49.562	10
2024-01-15	52.850	52.850	52.850	52.850	49.515	10
2024-01-12	52.210	52.210	52.210	52.210	48.915	1
2024-01-11	52.520	52.520	52.480	52.480	49.168	4
2024-01-10	52.470	52.470	52.470	52.470	49.159	0
2024-01-09	51.000	52.470	51.000	52.470	49.159	15
2024-01-08	51.770	51.770	51.770	51.770	48.503	0
2024-01-05	51.770	51.770	51.770	51.770	48.503	0
2024-01-04	51.770	51.770	51.770	51.770	48.503	198
2024-01-03	50.020	51.550	50.020	51.550	48.297	404
2024-01-02	49.300	49.900	49.300	49.550	46.423	212
2023-12-28	48.510	48.510	48.510	48.510	45.449	4
2023-12-27	47.550	47.550	47.550	47.550	44.549	0
2023-12-26	47.550	47.550	47.550	47.550	44.549	1
2023-12-22	48.090	48.090	48.050	48.050	45.018	101
2023-12-21	47.860	47.860	47.860	47.860	44.840	0
2023-12-20	47.860	47.860	47.860	47.860	44.840	1
2023-12-19	47.750	47.750	47.750	47.750	44.737	102
2023-12-18	48.150	48.150	48.150	48.150	45.111	4
2023-12-15	47.530	48.350	47.530	48.190	45.149	17
2023-12-14	48.450	48.500	48.450	48.500	45.439	4
2023-12-13	48.450	48.450	48.450	48.450	45.392	0
2023-12-12	48.500	48.500	48.450	48.450	45.392	11
2023-12-11	47.820	47.820	47.820	47.820	44.802	48
2023-12-08	47.350	47.350	47.350	47.350	44.362	40
2023-12-07	47.100	47.100	47.100	47.100	44.128	3
2023-12-06	47.690	47.880	47.450	47.450	44.455	412
2023-12-05	48.200	48.200	48.200	48.200	45.158	1

← NewerPage 12 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.