Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.250	48.500	48.200	48.500	45.439	21
2023-12-01	47.900	47.900	47.900	47.900	44.877	1
2023-11-30	48.070	48.200	48.010	48.010	44.980	9
2023-11-29	47.350	47.350	47.350	47.350	44.362	0
2023-11-28	47.540	47.540	47.150	47.350	44.362	5,840
2023-11-27	48.150	48.150	48.150	48.150	45.111	0
2023-11-24	48.060	48.150	48.060	48.150	45.111	13
2023-11-23	48.500	48.500	48.500	48.500	45.439	1
2023-11-22	47.250	47.250	47.250	47.250	44.268	0
2023-11-21	46.890	47.250	46.890	47.250	44.268	1,201
2023-11-20	46.400	46.400	46.400	46.400	43.472	10
2023-11-17	46.650	46.650	46.650	46.650	43.706	9
2023-11-16	46.570	46.570	46.570	46.570	43.631	3
2023-11-14	46.570	46.570	46.570	46.570	43.631	0
2023-11-13	46.570	46.570	46.570	46.570	43.631	21
2023-11-10	45.690	45.690	45.650	45.650	42.769	37
2023-11-09	45.780	45.780	45.780	45.780	42.891	0
2023-11-08	45.780	45.780	45.780	45.780	42.891	0
2023-11-07	45.780	45.780	45.780	45.780	42.891	0
2023-11-06	45.780	45.780	45.780	45.780	42.891	2
2023-11-03	45.830	45.830	45.600	45.600	42.722	202
2023-11-01	45.830	45.830	45.830	45.830	42.938	1
2023-10-31	47.020	47.180	47.020	47.180	44.202	2
2023-10-30	46.990	47.310	46.990	47.310	44.324	13
2023-10-27	47.700	47.700	47.700	47.700	44.690	0
2023-10-26	47.700	47.700	47.700	47.700	44.690	5
2023-10-25	51.760	51.760	47.550	47.730	44.718	5
2023-10-24	47.490	47.580	47.450	47.580	44.577	21
2023-10-23	47.680	47.680	47.490	47.490	44.493	3
2023-10-20	48.840	48.840	48.840	48.840	45.758	0
2023-10-19	48.840	48.840	48.840	48.840	45.758	4
2023-10-18	49.250	49.250	48.670	48.670	45.598	3
2023-10-17	48.700	48.700	48.670	48.670	45.598	4
2023-10-16	49.260	49.260	49.260	49.260	46.151	0
2023-10-13	49.260	49.260	49.260	49.260	46.151	4
2023-10-11	50.200	50.200	50.200	50.200	47.032	4
2023-10-10	48.700	49.900	48.700	49.870	46.723	5
2023-10-09	50.250	50.250	50.250	50.250	47.079	1
2023-10-06	49.180	50.380	49.180	50.320	47.144	19
2023-10-05	51.770	51.770	51.770	51.770	48.503	2
2023-10-04	51.770	51.770	51.770	51.770	48.503	190
2023-10-03	53.600	53.600	53.600	53.600	50.217	0
2023-10-02	53.600	53.600	53.600	53.600	50.217	4
2023-09-29	53.740	53.740	53.600	53.600	50.217	11
2023-09-28	53.740	53.740	53.740	53.740	50.348	0
2023-09-27	53.740	53.740	53.740	53.740	50.348	0
2023-09-26	53.740	53.740	53.740	53.740	50.348	0
2023-09-25	53.740	53.740	53.740	53.740	50.348	4
2023-09-22	45.830	53.740	45.830	53.740	50.348	8
2023-09-21	49.650	49.650	49.650	49.650	46.517	0
2023-09-20	49.650	49.650	49.650	49.650	46.517	0
2023-09-19	49.650	49.650	49.650	49.650	46.517	0
2023-09-18	51.210	51.210	49.650	49.650	46.517	15
2023-09-15	50.050	50.200	50.050	50.200	47.032	301
2023-09-14	49.510	49.510	49.510	49.510	46.385	0
2023-09-13	49.700	49.700	49.510	49.510	46.385	5
2023-09-12	49.880	49.880	49.700	49.700	46.563	6
2023-09-11	49.590	49.590	49.590	49.590	46.460	0
2023-09-08	49.590	49.590	49.590	49.590	46.460	5
2023-09-06	49.180	49.180	48.610	48.610	45.542	4

← NewerPage 13 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.