Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	49.500	49.500	49.500	49.500	45.157	2
2022-12-13	48.100	48.100	48.100	48.100	43.880	0
2022-12-12	47.940	48.510	47.940	48.100	43.880	334
2022-12-09	48.240	48.240	47.940	47.940	43.734	11
2022-12-08	47.000	47.500	47.000	47.450	43.287	163
2022-12-07	47.900	47.900	47.750	47.750	43.560	11
2022-12-06	47.450	47.450	47.450	47.450	43.287	1
2022-12-05	47.850	48.000	47.800	48.000	43.788	145
2022-12-02	46.260	46.800	46.260	46.800	42.694	2
2022-12-01	46.620	46.620	46.440	46.440	42.365	105
2022-11-30	46.710	46.750	46.710	46.750	42.648	12
2022-11-29	46.770	46.770	46.770	46.770	42.666	1
2022-11-28	47.470	47.470	47.100	47.100	42.967	104
2022-11-25	46.860	47.100	46.860	47.100	42.967	6
2022-11-24	47.050	47.050	47.050	47.050	42.922	0
2022-11-23	47.050	47.050	47.050	47.050	42.922	0
2022-11-22	46.350	47.050	46.350	47.050	42.922	11
2022-11-21	46.350	46.350	46.350	46.350	42.283	1
2022-11-18	45.500	45.600	45.500	45.600	41.599	12
2022-11-17	44.800	45.540	44.800	45.520	41.526	304
2022-11-16	44.700	44.700	44.700	44.700	40.778	6
2022-11-14	44.640	44.700	44.640	44.700	40.778	19
2022-11-11	45.400	45.400	44.540	44.700	40.778	11
2022-11-10	44.410	45.500	44.410	45.500	41.508	62
2022-11-09	42.520	43.040	40.950	40.950	37.357	107
2022-11-08	42.120	42.120	42.120	42.120	38.424	3
2022-11-07	40.950	42.120	40.950	42.120	38.424	7
2022-11-04	41.030	41.160	40.950	40.950	37.357	17
2022-11-03	41.200	41.200	40.920	40.920	37.330	662
2022-11-01	42.040	42.040	41.360	41.360	37.731	16
2022-10-31	41.800	42.040	41.800	42.040	38.351	2
2022-10-28	42.900	42.920	42.810	42.920	39.154	6
2022-10-27	42.500	42.500	42.240	42.240	38.534	5
2022-10-26	42.000	42.740	42.000	42.740	38.990	106
2022-10-25	40.360	40.360	40.360	40.360	36.819	0
2022-10-24	40.360	40.360	40.360	40.360	36.819	0
2022-10-21	40.360	40.360	40.360	40.360	36.819	0
2022-10-20	40.360	40.360	40.360	40.360	36.819	0
2022-10-19	40.720	40.720	40.360	40.360	36.819	20
2022-10-18	40.900	40.900	40.900	40.900	37.311	0
2022-10-17	40.990	40.990	40.900	40.900	37.311	112
2022-10-14	40.040	40.350	40.040	40.350	36.810	6
2022-10-13	39.990	39.990	39.990	39.990	36.481	1
2022-10-11	39.740	39.740	39.740	39.740	36.253	60
2022-10-10	39.490	39.490	39.490	39.490	36.025	0
2022-10-07	39.490	39.490	39.490	39.490	36.025	7
2022-10-06	39.560	39.560	39.320	39.530	36.062	15,048
2022-10-05	40.390	40.390	40.390	40.390	36.846	2
2022-10-04	39.900	40.600	39.900	40.390	36.846	18
2022-10-03	40.000	40.000	39.460	39.800	36.308	169
2022-09-30	41.670	41.720	41.000	41.000	37.403	4
2022-09-29	41.240	41.250	41.240	41.250	37.631	9
2022-09-28	40.920	40.920	40.920	40.920	37.330	16
2022-09-27	40.300	40.300	40.160	40.160	36.636	2
2022-09-26	40.110	40.110	40.110	40.110	36.591	2
2022-09-23	39.500	39.880	39.500	39.760	36.271	32
2022-09-22	39.720	39.750	39.500	39.500	36.034	261
2022-09-21	40.530	40.530	40.530	40.530	36.974	16
2022-09-20	40.920	40.920	40.920	40.920	37.330	6
2022-09-19	42.080	42.080	41.640	41.760	38.096	589

← NewerPage 17 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.