Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	79.600	80.750	79.600	80.160	80.160	39
2026-07-24	78.880	78.960	78.640	78.640	78.640	3,001
2026-07-23	78.000	79.000	78.000	79.000	79.000	2,201
2026-07-22	78.000	78.000	77.920	78.000	78.000	2,010
2026-07-21	78.320	78.800	78.320	78.800	78.800	92
2026-07-20	78.560	78.560	76.480	76.480	76.480	8
2026-07-17	78.500	78.500	78.500	78.500	78.500	4
2026-07-16	77.040	77.040	77.040	77.040	77.040	0
2026-07-15	77.040	77.040	77.040	77.040	77.040	5
2026-07-14	78.640	78.640	78.640	78.640	78.640	0
2026-07-13	78.820	78.820	78.640	78.640	78.640	7
2026-07-10	78.720	78.720	78.720	78.720	78.720	10
2026-07-09	80.240	80.240	78.980	78.980	78.980	14
2026-07-08	79.840	80.720	79.840	80.720	80.720	11
2026-07-07	79.520	79.520	79.520	79.520	79.520	0
2026-07-06	81.920	81.920	79.520	79.520	79.520	13
2026-07-03	82.900	82.900	82.900	82.900	82.900	12
2026-07-02	81.690	82.900	81.690	82.900	82.900	13
2026-07-01	81.690	81.690	81.690	81.690	81.690	2
2026-06-30	81.040	81.040	80.720	80.880	80.880	1,073
2026-06-29	80.720	80.720	80.720	80.720	80.720	1
2026-06-26	80.800	80.800	80.800	80.800	80.800	1,000
2026-06-25	80.400	80.400	80.400	80.400	80.400	0
2026-06-24	80.500	80.500	80.400	80.400	80.400	230
2026-06-23	78.240	78.650	78.240	78.650	78.650	219
2026-06-22	76.310	76.310	76.310	76.310	76.310	4
2026-06-19	76.310	76.310	76.310	76.310	76.310	1
2026-06-18	76.640	76.880	75.840	76.880	76.880	168
2026-06-17	75.570	75.570	75.570	75.570	75.570	1
2026-06-16	77.410	77.410	75.760	77.120	77.120	5
2026-06-15	76.640	76.640	76.640	76.640	76.640	1
2026-06-12	82.890	82.890	77.700	77.700	77.700	56
2026-06-11	82.890	82.890	82.890	82.890	82.890	1
2026-06-10	77.040	77.040	77.040	77.040	77.040	1
2026-06-09	74.710	74.710	74.710	74.710	74.710	3
2026-06-08	76.240	76.240	76.240	76.240	76.240	1
2026-06-05	76.050	76.880	76.050	76.880	76.880	32
2026-06-03	72.330	72.330	72.330	72.330	72.330	10
2026-06-02	71.890	71.890	71.610	71.610	71.610	23
2026-06-01	73.680	73.680	73.330	73.360	73.360	29
2026-05-29	76.080	76.080	76.080	76.080	76.080	1
2026-05-28	76.000	76.000	76.000	76.000	76.000	64
2026-05-27	76.640	76.640	76.640	76.640	76.640	64
2026-05-26	75.650	75.650	75.600	75.600	75.600	7
2026-05-25	77.000	77.200	77.000	77.200	77.200	302
2026-05-22	76.950	76.950	76.850	76.850	76.850	13
2026-05-21	75.520	75.520	75.520	75.520	75.520	133
2026-05-20	76.000	76.000	75.530	75.530	75.530	134
2026-05-19	76.000	76.000	76.000	76.000	76.000	40
2026-05-18	75.550	75.550	75.100	75.100	75.100	4
2026-05-15	74.800	74.800	74.800	74.800	74.800	0
2026-05-14	73.760	74.800	73.760	74.800	74.800	18
2026-05-13	73.430	73.430	73.430	73.430	73.430	1
2026-05-12	69.280	69.280	69.280	69.280	69.280	9
2026-05-11	72.100	72.100	70.700	70.700	70.700	16
2026-05-08	71.190	71.190	71.190	71.190	71.190	10
2026-05-07	72.870	72.870	72.870	72.870	72.870	1
2026-05-06	72.870	72.870	72.870	72.870	72.870	35
2026-05-05	71.330	71.330	71.330	71.330	71.330	36
2026-05-04	72.240	72.240	71.960	71.960	71.960	73

← NewerPage 2 of 5 · 250 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.