Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	77.650	77.650	77.650	77.650	76.191	0
2026-01-29	77.050	77.900	77.050	77.650	76.191	1,220
2026-01-28	77.050	77.050	77.050	77.050	75.602	3
2026-01-27	85.130	85.130	78.720	79.000	77.516	232
2026-01-26	79.000	85.130	78.560	85.130	83.531	33
2026-01-23	76.900	76.900	76.900	76.900	75.455	0
2026-01-22	77.600	77.600	76.900	76.900	75.455	9
2026-01-21	77.100	77.100	77.100	77.100	75.652	7
2026-01-20	77.850	77.850	77.850	77.850	76.387	4
2026-01-19	78.050	78.050	77.830	77.830	76.368	114
2026-01-16	77.200	77.840	77.200	77.800	76.338	26
2026-01-15	79.590	79.590	76.560	76.560	75.122	25
2026-01-14	75.270	78.800	75.270	78.800	77.320	911
2026-01-13	76.870	76.870	76.010	76.800	75.357	6
2026-01-12	76.100	76.100	76.100	76.100	74.670	0
2026-01-09	76.100	76.100	76.100	76.100	74.670	5
2026-01-08	77.360	77.360	76.300	76.300	74.867	38
2026-01-07	75.760	76.080	75.760	76.080	74.651	25
2026-01-06	75.460	76.580	75.460	76.580	75.141	21
2026-01-05	74.720	74.720	73.360	73.840	72.453	87
2026-01-02	75.650	75.650	75.040	75.040	73.630	306
2025-12-30	75.650	76.220	75.650	76.220	74.788	3
2025-12-29	77.200	77.200	77.200	77.200	75.750	7
2025-12-26	77.200	77.200	77.200	77.200	75.750	0
2025-12-23	77.200	77.200	77.200	77.200	75.750	5
2025-12-22	76.640	76.640	76.480	76.560	75.122	8
2025-12-19	75.880	75.880	75.880	75.880	74.454	1
2025-12-18	74.770	74.770	74.770	74.770	73.365	1
2025-12-17	74.340	74.760	74.340	74.760	73.356	12
2025-12-16	74.060	74.060	73.360	73.780	72.394	111
2025-12-15	71.680	71.680	71.680	71.680	70.333	0
2025-12-12	71.540	71.680	71.540	71.680	70.333	71
2025-12-11	71.820	71.820	71.820	71.820	70.471	0
2025-12-10	71.000	71.820	71.000	71.820	70.471	54
2025-12-09	71.680	71.680	71.680	71.680	70.333	50
2025-12-08	71.610	71.610	71.330	71.330	69.990	27
2025-12-05	71.120	71.470	71.120	71.330	69.990	19
2025-12-04	70.700	70.700	70.700	70.700	69.372	70
2025-12-03	70.770	71.200	70.770	71.200	69.862	11
2025-12-02	69.020	69.020	69.020	69.020	67.723	0
2025-12-01	70.000	70.000	69.020	69.020	67.723	6
2025-11-28	69.300	70.070	69.300	70.000	68.685	53
2025-11-27	70.330	70.330	70.000	70.000	68.685	123
2025-11-26	71.050	71.050	70.770	70.770	69.440	6
2025-11-25	69.090	69.930	69.090	69.930	68.616	37
2025-11-24	68.600	68.750	68.600	68.750	67.458	533
2025-11-21	68.040	69.090	67.640	67.640	66.369	454
2025-11-19	67.970	67.970	67.970	67.970	66.693	2
2025-11-18	68.110	68.320	67.970	67.970	66.693	19
2025-11-17	70.770	70.840	70.770	70.840	69.509	17
2025-11-14	68.530	68.530	68.530	68.530	67.243	0
2025-11-13	68.530	68.530	68.530	68.530	67.243	0
2025-11-12	68.530	68.530	68.530	68.530	67.243	0
2025-11-11	67.760	68.530	67.760	68.530	67.243	163
2025-11-10	67.760	67.760	67.760	67.760	66.487	1
2025-11-07	67.690	67.690	67.690	67.690	66.418	0
2025-11-06	67.760	67.760	67.690	67.690	66.418	63
2025-11-05	67.240	67.920	67.240	67.760	66.487	15
2025-11-04	67.240	67.240	67.240	67.240	65.977	15
2025-11-03	65.660	65.660	65.660	65.660	64.426	3

← NewerPage 4 of 21 · 1,251 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.