Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	42.080	42.080	41.640	41.760	38.096	589
2022-09-16	42.240	42.240	42.240	42.240	38.534	0
2022-09-15	42.040	42.240	42.040	42.240	38.534	25
2022-09-14	42.040	42.040	42.040	42.040	38.351	105
2022-09-13	42.920	42.920	42.760	42.760	39.008	101
2022-09-12	42.570	42.570	42.570	42.570	38.835	10
2022-09-09	43.120	43.120	42.550	42.600	38.862	676
2022-09-08	42.270	42.270	42.270	42.270	38.561	2
2022-09-06	42.030	42.350	42.020	42.350	38.634	3,014
2022-09-05	41.000	41.000	41.000	41.000	37.403	100
2022-09-02	41.960	41.960	40.850	40.850	37.266	376,985
2022-09-01	41.490	42.150	41.490	41.960	38.278	3,032
2022-08-31	42.000	42.010	42.000	42.010	38.324	11
2022-08-30	41.390	41.400	41.120	41.250	37.631	374
2022-08-29	41.840	41.840	41.390	41.390	37.758	409
2022-08-26	42.800	42.800	42.540	42.540	38.807	201
2022-08-25	42.480	42.530	42.480	42.530	38.798	19
2022-08-24	42.700	42.830	42.600	42.830	39.072	22
2022-08-23	42.540	42.540	42.360	42.390	38.671	3
2022-08-22	43.640	43.640	43.640	43.640	39.811	2
2022-08-19	44.460	44.460	44.280	44.280	40.395	322
2022-08-18	44.000	44.160	43.860	43.890	40.039	109
2022-08-17	44.000	44.280	44.000	44.160	40.285	33
2022-08-16	43.720	44.120	43.720	44.120	40.249	71
2022-08-15	43.630	43.640	43.280	43.500	39.683	24
2022-08-12	43.520	43.520	43.280	43.390	39.583	28
2022-08-11	43.800	44.400	43.800	44.270	40.386	708
2022-08-10	44.280	44.330	43.920	44.280	40.395	86
2022-08-09	44.000	44.000	44.000	44.000	40.139	0
2022-08-08	44.170	44.170	44.000	44.000	40.139	7
2022-08-05	44.360	44.360	44.360	44.360	40.468	10
2022-08-04	44.900	44.900	44.360	44.360	40.468	24
2022-08-03	44.900	44.900	44.750	44.900	40.960	1,058
2022-08-02	44.840	45.030	44.710	44.800	40.869	1,833
2022-08-01	44.240	44.240	44.040	44.040	40.176	2
2022-07-29	44.750	44.750	44.500	44.550	40.641	76
2022-07-28	45.250	45.500	45.100	45.270	41.298	4,252
2022-07-27	46.250	46.250	45.450	45.490	41.499	750
2022-07-26	46.290	46.790	46.290	46.340	42.274	1,695
2022-07-25	46.600	46.600	46.290	46.290	42.228	2
2022-07-22	47.150	47.150	47.050	47.100	42.967	65
2022-07-21	46.850	47.080	46.850	46.970	42.849	1,401
2022-07-20	46.150	46.200	46.000	46.060	42.019	1,505
2022-07-19	45.800	46.500	45.800	46.420	42.347	707
2022-07-18	45.640	45.640	44.660	44.660	40.741	2,453
2022-07-15	45.680	45.680	45.500	45.640	41.635	678
2022-07-14	44.750	44.900	44.440	44.730	40.805	3,127
2022-07-13	45.040	45.040	44.550	44.650	40.732	8,004
2022-07-12	45.470	45.670	45.470	45.670	41.663	511
2022-07-11	45.480	45.480	45.480	45.480	41.490	1
2022-07-08	44.570	44.570	44.350	44.350	40.459	4,081
2022-07-07	45.170	45.170	45.110	45.110	41.152	2,025
2022-07-06	45.380	45.480	45.260	45.400	41.417	3,818
2022-07-05	45.290	45.380	45.290	45.380	41.398	1,208
2022-07-04	44.380	44.380	44.380	44.380	40.486	1
2022-07-01	44.440	44.480	44.440	44.480	40.577	210
2022-06-30	44.040	44.140	44.040	44.110	40.240	55
2022-06-29	44.650	44.650	43.970	43.970	40.112	1,060
2022-06-28	44.320	44.320	44.310	44.310	40.422	7
2022-06-27	44.600	44.610	44.520	44.520	40.614	3,788

← NewerPage 18 of 21 · 1,253 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.