Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	49.100	49.100	48.470	48.470	41.410	34,262
2021-12-29	49.350	50.410	49.350	50.410	43.067	7,392
2021-12-28	50.050	50.050	49.660	49.660	42.427	18
2021-12-27	49.600	49.600	49.440	49.450	42.247	16
2021-12-23	49.650	49.650	49.230	49.230	42.059	12,012
2021-12-22	49.000	49.000	48.650	49.000	41.863	390
2021-12-21	49.250	49.250	49.200	49.200	42.034	22
2021-12-20	48.880	48.880	48.880	48.880	41.760	422
2021-12-17	49.390	49.390	48.700	48.700	41.606	57
2021-12-16	46.980	49.100	46.980	48.800	41.692	182
2021-12-15	46.050	46.550	46.050	46.550	39.770	34
2021-12-14	45.840	45.950	45.840	45.850	39.172	7
2021-12-13	45.720	46.010	45.720	45.990	39.291	5,392
2021-12-10	44.920	45.400	44.920	45.200	38.616	40,772
2021-12-09	45.000	45.000	44.820	44.820	38.292	148
2021-12-08	45.600	45.600	45.600	45.600	38.958	1
2021-12-07	45.380	45.390	45.380	45.390	38.779	5,785
2021-12-06	45.150	45.960	45.150	45.700	39.043	1,282
2021-12-03	45.200	45.200	45.150	45.150	38.574	51
2021-12-02	44.770	45.450	44.770	45.200	38.616	1,487
2021-12-01	45.580	45.700	45.580	45.700	39.043	2,200
2021-11-30	44.920	45.120	44.920	45.120	38.548	88
2021-11-29	44.800	45.270	44.800	45.270	38.676	1,487
2021-11-26	46.000	46.000	45.500	45.500	38.873	29
2021-11-25	45.460	46.000	45.460	46.000	39.300	2
2021-11-24	46.450	46.450	45.780	45.780	39.112	32
2021-11-23	45.790	45.790	45.790	45.790	39.120	0
2021-11-22	45.650	45.850	45.650	45.790	39.120	3
2021-11-19	45.600	45.890	45.600	45.890	39.206	4
2021-11-18	45.680	45.680	45.440	45.600	38.958	11
2021-11-17	45.300	45.370	45.080	45.370	38.761	503
2021-11-16	45.200	45.320	45.160	45.200	38.616	32
2021-11-12	45.160	45.210	45.160	45.210	38.625	10,076
2021-11-11	45.000	45.500	45.000	45.500	38.873	505
2021-11-10	45.750	45.750	45.750	45.750	39.086	55
2021-11-09	45.790	45.790	45.410	45.410	38.796	61
2021-11-08	46.360	46.360	46.360	46.360	39.607	1
2021-11-05	46.880	46.880	45.800	45.800	39.129	38
2021-11-04	46.900	46.900	46.900	46.900	40.069	4
2021-11-03	46.910	46.910	46.860	46.860	40.034	3
2021-11-01	46.900	47.600	46.900	47.600	40.667	180
2021-10-29	46.660	46.690	46.540	46.640	39.846	895
2021-10-28	46.840	47.010	46.760	46.760	39.949	45
2021-10-27	46.210	46.300	46.200	46.200	39.471	21
2021-10-26	46.950	47.400	46.950	47.400	40.496	1,904
2021-10-25	48.000	48.000	46.790	46.790	39.975	296
2021-10-22	48.450	48.450	47.850	48.000	41.008	63
2021-10-21	47.650	47.850	47.500	47.850	40.880	104
2021-10-20	46.840	46.840	46.840	46.840	40.017	504
2021-10-19	46.300	46.540	46.190	46.540	39.761	24,366
2021-10-18	45.110	45.110	45.110	45.110	38.539	0
2021-10-15	45.110	45.110	45.110	45.110	38.539	10
2021-10-14	45.400	45.650	45.300	45.650	39.001	205

← NewerPage 21 of 21 · 1,253 trading days

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.