Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	48.300	48.300	48.300	48.300	45.252	15
2023-06-12	49.100	49.100	49.100	49.100	46.001	50
2023-06-09	49.000	49.000	49.000	49.000	45.908	51
2023-06-07	49.200	49.200	48.300	48.500	45.439	97
2023-06-06	49.480	49.480	49.480	49.480	46.357	2
2023-06-02	48.580	48.580	48.580	48.580	45.514	0
2023-06-01	48.800	48.800	48.580	48.580	45.514	106
2023-05-31	48.590	49.140	48.590	49.140	46.039	10,019
2023-05-30	49.000	49.070	48.590	48.590	45.524	563
2023-05-29	49.150	49.460	49.100	49.460	46.339	6
2023-05-26	48.830	48.830	48.830	48.830	45.748	0
2023-05-25	49.550	49.550	48.830	48.830	45.748	9
2023-05-24	49.700	49.700	49.550	49.550	46.423	113
2023-05-23	50.210	50.210	49.950	49.950	46.798	7
2023-05-22	50.280	50.280	50.280	50.280	47.107	101
2023-05-19	50.200	50.350	50.200	50.350	47.172	536
2023-05-18	49.970	49.970	49.670	49.700	46.563	24
2023-05-17	49.990	49.990	49.910	49.980	46.826	57
2023-05-16	50.650	50.650	50.650	50.650	47.454	0
2023-05-15	50.650	50.650	50.650	50.650	47.454	1
2023-05-12	51.050	51.050	51.050	51.050	47.828	0
2023-05-11	51.280	51.280	51.050	51.050	47.828	4
2023-05-10	51.150	51.200	51.080	51.200	47.969	5
2023-05-09	52.550	52.550	52.130	52.400	49.093	205
2023-05-08	51.810	51.810	51.810	51.810	48.540	6
2023-05-05	51.720	51.750	51.650	51.650	48.390	79
2023-05-04	52.350	52.350	52.350	52.350	49.046	8
2023-05-03	52.350	52.350	52.350	52.350	49.046	1
2023-05-02	52.200	52.200	52.200	52.200	48.906	6
2023-04-28	50.730	51.240	50.730	51.160	47.931	10,016
2023-04-27	51.200	51.200	50.770	51.000	47.781	25
2023-04-26	51.900	51.900	51.900	51.900	48.625	1
2023-04-25	50.940	52.720	50.940	52.650	49.327	282
2023-04-24	50.280	51.090	50.280	50.510	47.322	59
2023-04-20	49.640	49.640	49.640	49.640	46.507	0
2023-04-19	49.390	49.640	49.300	49.640	46.507	74
2023-04-18	48.500	48.500	48.500	48.500	45.439	0
2023-04-17	48.500	48.500	48.500	48.500	45.439	0
2023-04-14	48.550	48.550	48.500	48.500	45.439	15
2023-04-13	47.950	47.950	47.950	47.950	44.924	1
2023-04-12	48.850	48.850	48.850	48.850	45.767	0
2023-04-11	48.850	48.850	48.850	48.850	45.767	0
2023-04-10	48.850	48.850	48.850	48.850	45.767	0
2023-04-06	48.850	48.850	48.850	48.850	45.767	1
2023-04-05	48.250	48.250	48.250	48.250	45.205	1
2023-04-04	47.000	47.500	47.000	47.500	44.502	270
2023-04-03	46.540	46.670	46.540	46.670	43.725	67
2023-03-31	46.540	46.540	46.540	46.540	43.603	0
2023-03-30	46.920	46.920	46.540	46.540	43.603	12
2023-03-29	46.400	46.400	46.400	46.400	43.472	35
2023-03-28	46.890	47.000	46.890	46.920	43.959	7
2023-03-27	45.250	47.180	45.250	47.180	44.202	606
2023-03-24	43.560	43.560	43.560	43.560	40.811	0
2023-03-23	43.510	43.590	43.510	43.560	40.811	33
2023-03-22	43.820	43.820	43.520	43.520	40.773	6
2023-03-21	43.690	43.690	43.690	43.690	40.933	300
2023-03-20	43.420	43.530	43.420	43.530	40.783	105
2023-03-17	43.540	43.550	43.540	43.550	40.802	12
2023-03-16	43.560	43.560	43.560	43.560	40.811	1
2023-03-15	43.520	43.520	43.510	43.510	40.764	5

← NewerPage 15 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.