Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	49.180	49.180	49.180	49.180	46.076	0
2023-09-04	49.680	49.680	49.180	49.180	46.076	16
2023-09-01	50.800	50.800	49.690	49.690	46.554	41
2023-08-31	49.940	49.940	49.800	49.800	46.657	109
2023-08-30	49.940	49.940	49.800	49.800	46.657	10
2023-08-29	49.830	49.830	49.830	49.830	46.685	11
2023-08-28	49.380	49.380	49.380	49.380	46.264	0
2023-08-25	49.380	49.380	49.380	49.380	46.264	86
2023-08-24	49.700	49.700	49.630	49.630	46.498	128
2023-08-23	49.700	49.700	49.700	49.700	46.563	50
2023-08-22	50.800	50.800	50.800	50.800	47.594	1
2023-08-21	51.150	51.240	51.150	51.240	48.006	96
2023-08-18	51.180	51.180	51.180	51.180	47.950	0
2023-08-17	51.180	51.180	51.180	51.180	47.950	0
2023-08-16	47.530	51.180	47.530	51.180	47.950	97
2023-08-15	51.250	51.250	51.250	51.250	48.016	29
2023-08-14	50.750	51.250	50.750	51.250	48.016	22
2023-08-11	50.660	50.660	50.660	50.660	47.463	500
2023-08-10	50.460	50.460	50.460	50.460	47.275	0
2023-08-09	50.460	50.460	50.460	50.460	47.275	0
2023-08-08	50.450	50.460	50.450	50.460	47.275	11
2023-08-07	50.190	50.450	50.190	50.450	47.266	17
2023-08-04	49.850	49.850	49.850	49.850	46.704	0
2023-08-03	49.850	49.850	49.850	49.850	46.704	5
2023-08-02	49.800	49.800	49.800	49.800	46.657	9
2023-08-01	49.670	49.670	49.670	49.670	46.535	0
2023-07-31	49.530	49.670	49.530	49.670	46.535	4
2023-07-28	49.380	49.380	49.380	49.380	46.264	0
2023-07-27	49.380	49.380	49.380	49.380	46.264	0
2023-07-26	49.380	49.380	49.380	49.380	46.264	0
2023-07-25	49.380	49.380	49.380	49.380	46.264	0
2023-07-24	49.380	49.380	49.380	49.380	46.264	20
2023-07-21	49.600	49.600	49.600	49.600	46.470	0
2023-07-20	49.600	49.600	49.600	49.600	46.470	2
2023-07-19	50.000	50.000	49.600	49.600	46.470	3
2023-07-18	47.530	49.800	47.530	49.800	46.657	230
2023-07-17	47.530	47.530	47.530	47.530	44.530	3
2023-07-14	47.170	47.170	47.170	47.170	44.193	0
2023-07-13	47.170	47.170	47.170	47.170	44.193	30
2023-07-12	47.100	47.100	47.100	47.100	44.128	1
2023-07-11	47.040	47.040	47.040	47.040	44.071	0
2023-07-10	46.650	47.040	46.650	47.040	44.071	114
2023-07-07	47.890	47.890	45.830	46.280	43.359	514
2023-07-06	47.900	48.450	47.890	48.450	45.392	25
2023-07-05	47.900	48.100	47.900	47.900	44.877	49
2023-07-04	47.100	47.100	47.100	47.100	44.128	7
2023-07-03	48.190	48.190	47.050	47.980	44.952	80
2023-06-30	48.460	48.460	48.220	48.220	45.177	215
2023-06-29	48.000	48.000	48.000	48.000	44.971	0
2023-06-28	47.630	48.000	47.630	48.000	44.971	2
2023-06-27	47.300	47.600	47.300	47.600	44.596	9
2023-06-26	47.980	47.980	47.240	47.530	44.530	6
2023-06-23	48.360	48.360	48.340	48.340	45.289	4
2023-06-22	48.000	48.090	48.000	48.000	44.971	20
2023-06-21	48.490	48.490	48.490	48.490	45.430	1
2023-06-20	48.640	48.640	48.490	48.490	45.430	112
2023-06-19	49.360	49.360	49.360	49.360	46.245	0
2023-06-16	49.100	49.360	49.100	49.360	46.245	5
2023-06-15	48.530	48.530	48.530	48.530	45.467	20
2023-06-14	48.250	48.250	48.250	48.250	45.205	1

← NewerPage 14 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.