Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	42.910	43.000	42.910	43.000	40.286	31
2023-03-13	42.860	43.000	42.860	43.000	40.286	232
2023-03-10	41.900	41.900	41.880	41.880	39.237	711
2023-03-09	42.040	42.040	42.040	42.040	39.387	25
2023-03-08	43.960	43.960	43.600	43.640	40.886	710
2023-03-07	43.830	43.830	43.830	43.830	39.984	0
2023-03-06	43.860	43.860	43.830	43.830	39.984	17
2023-03-03	43.920	44.280	43.920	44.120	40.249	48
2023-03-02	43.900	43.920	43.850	43.920	40.066	186
2023-03-01	44.040	44.040	43.680	43.680	39.847	75
2023-02-28	44.110	44.110	44.000	44.000	40.139	43
2023-02-27	44.530	44.530	44.530	44.530	40.623	50
2023-02-24	45.020	45.020	45.020	45.020	41.070	0
2023-02-23	45.020	45.020	45.020	45.020	41.070	0
2023-02-22	45.020	45.020	45.020	45.020	41.070	110
2023-02-17	45.060	45.060	45.020	45.020	41.070	20
2023-02-16	45.630	45.630	45.630	45.630	41.626	0
2023-02-15	45.630	45.630	45.630	45.630	41.626	1
2023-02-14	45.240	45.690	45.240	45.690	41.681	10,001
2023-02-13	45.330	45.330	45.330	45.330	41.353	0
2023-02-10	45.110	45.330	45.110	45.330	41.353	204
2023-02-08	45.480	45.600	45.400	45.600	41.599	56
2023-02-07	44.510	44.800	44.510	44.800	40.869	2
2023-02-06	43.160	43.160	43.160	43.160	39.373	0
2023-02-03	43.160	43.160	43.160	43.160	39.373	0
2023-02-02	43.160	43.160	43.160	43.160	39.373	1
2023-02-01	44.650	44.650	44.500	44.500	40.596	129
2023-01-31	45.800	45.800	45.680	45.680	41.672	224
2023-01-30	45.900	45.900	45.900	45.900	41.873	5
2023-01-27	45.650	45.800	45.650	45.800	41.781	51
2023-01-26	46.920	46.920	46.920	46.920	42.803	0
2023-01-25	46.920	46.920	46.920	46.920	42.803	1
2023-01-24	48.000	48.000	48.000	48.000	43.788	0
2023-01-23	47.960	48.000	47.960	48.000	43.788	2
2023-01-20	47.950	47.950	47.950	47.950	43.743	1
2023-01-19	47.810	48.150	47.750	47.750	43.560	8
2023-01-18	47.200	47.200	47.200	47.200	43.059	6
2023-01-17	47.600	47.600	47.350	47.350	43.195	3
2023-01-16	47.030	47.030	46.170	46.400	42.329	6
2023-01-13	46.940	46.940	46.940	46.940	42.821	0
2023-01-12	46.940	46.940	46.940	46.940	42.821	0
2023-01-11	46.940	46.940	46.940	46.940	42.821	1
2023-01-10	47.300	47.300	47.300	47.300	43.150	2
2023-01-09	49.010	49.010	49.010	49.010	44.710	50
2023-01-06	48.340	48.340	48.340	48.340	44.099	1
2023-01-05	49.510	49.510	49.510	49.510	45.166	1
2023-01-04	50.550	50.550	49.790	49.790	45.421	11
2023-01-03	48.900	49.780	48.900	49.780	45.412	12
2023-01-02	48.350	48.350	48.350	48.350	44.108	0
2022-12-29	48.350	48.350	48.350	48.350	44.108	39
2022-12-28	47.950	47.950	47.950	47.950	43.743	1
2022-12-27	47.050	47.050	47.050	47.050	42.922	0
2022-12-26	46.490	47.050	46.490	47.050	42.922	2
2022-12-23	47.050	47.050	47.050	47.050	42.922	4
2022-12-22	46.940	46.940	46.940	46.940	42.821	2
2022-12-21	47.400	47.400	47.400	47.400	43.241	5
2022-12-20	46.740	47.000	46.740	47.000	42.876	22
2022-12-19	48.290	48.290	47.950	47.950	43.743	34
2022-12-16	47.820	47.820	47.740	47.740	43.551	514
2022-12-15	48.640	48.650	48.640	48.650	44.381	5

← NewerPage 16 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.