Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	44.020	44.400	44.020	44.400	40.504	2,872
2022-06-23	42.080	42.710	41.500	42.660	38.917	1,033
2022-06-22	42.190	42.190	42.190	42.190	38.488	10
2022-06-21	42.550	42.880	41.830	41.920	38.242	809
2022-06-20	42.360	42.360	41.700	41.700	38.041	814
2022-06-17	42.010	42.300	41.430	41.720	38.059	3,680
2022-06-15	41.400	41.760	41.000	41.160	37.549	1,089
2022-06-14	41.760	41.950	41.240	41.440	37.804	1,581
2022-06-13	42.690	42.690	42.150	42.230	38.525	637
2022-06-10	42.320	42.680	42.320	42.330	38.616	2,737
2022-06-09	42.950	42.950	42.580	42.580	38.844	25
2022-06-08	42.750	43.040	42.690	42.840	39.081	2,299
2022-06-07	43.240	43.480	43.050	43.250	39.455	2,602
2022-06-06	42.700	43.000	42.500	42.640	38.899	760
2022-06-03	42.750	42.920	42.620	42.760	39.008	1,164
2022-06-02	42.890	44.000	42.620	43.120	39.337	1,765
2022-06-01	42.900	43.050	42.800	43.050	39.273	65
2022-05-31	43.640	43.640	42.650	43.200	39.410	782
2022-05-30	43.300	43.650	43.300	43.650	39.820	11
2022-05-27	43.040	44.700	43.040	43.400	39.592	3,643
2022-05-26	44.080	44.080	43.390	43.500	39.683	322
2022-05-25	44.310	44.310	44.080	44.080	40.212	113
2022-05-24	43.740	44.290	43.740	44.120	40.249	29
2022-05-23	43.460	43.460	43.460	43.460	39.647	7,400
2022-05-20	43.420	43.420	43.420	43.420	39.610	7,690
2022-05-19	43.300	43.300	43.100	43.100	39.318	4
2022-05-18	43.720	44.120	43.440	43.800	39.957	377
2022-05-17	43.690	43.710	43.470	43.600	39.774	184
2022-05-16	43.330	43.330	43.330	43.330	39.528	0
2022-05-13	43.330	43.450	43.270	43.330	39.528	906
2022-05-12	43.850	43.850	43.850	43.850	40.003	5,000
2022-05-11	43.410	43.410	43.410	43.410	39.601	0
2022-05-10	43.600	43.600	43.410	43.410	39.601	3,267
2022-05-09	43.090	43.090	43.090	43.090	39.309	101
2022-05-06	43.400	43.720	43.390	43.510	39.692	309
2022-05-05	43.410	43.480	43.230	43.230	39.437	416
2022-05-04	43.960	43.960	43.150	43.210	39.419	3,671
2022-05-03	43.510	43.510	43.320	43.320	39.519	9,737
2022-05-02	43.970	44.080	43.970	44.040	40.176	211
2022-04-29	43.760	43.760	43.550	43.550	39.729	1,664
2022-04-28	44.800	44.800	44.630	44.630	40.714	144
2022-04-27	44.600	44.600	44.320	44.320	40.431	9
2022-04-26	44.430	44.610	44.240	44.600	40.687	695
2022-04-25	43.760	43.760	43.760	43.760	39.920	7
2022-04-22	42.350	42.350	42.350	42.350	38.634	0
2022-04-20	42.350	42.350	42.350	42.350	38.634	1
2022-04-19	42.750	42.910	42.750	42.910	39.145	3
2022-04-18	43.150	43.150	43.150	43.150	39.364	1
2022-04-14	43.560	43.560	43.360	43.440	39.629	22
2022-04-13	43.510	43.510	43.500	43.500	39.683	4
2022-04-12	44.000	44.000	43.450	43.450	39.638	15
2022-04-11	44.100	44.390	44.000	44.000	40.139	21
2022-04-08	44.040	44.080	43.580	43.750	39.911	3,733
2022-04-07	43.200	43.430	43.200	43.350	39.546	20
2022-04-06	41.840	42.580	41.840	42.580	38.844	7,493
2022-04-05	41.190	41.190	41.190	41.190	37.576	2
2022-04-04	40.620	40.860	40.330	40.330	36.791	914
2022-04-01	41.200	41.200	40.740	40.740	37.165	3,871
2022-03-31	41.800	42.040	41.800	41.960	38.278	2,029
2022-03-30	42.230	42.230	42.230	42.230	38.525	8

← NewerPage 19 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.