Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	72.940	75.740	72.940	74.660	73.800	2,596,067
2024-02-27	70.460	71.320	70.140	70.940	70.123	978,347
2024-02-26	70.300	70.640	70.120	70.440	69.629	752,592
2024-02-23	70.500	70.880	70.300	70.500	69.688	1,082,180
2024-02-22	70.000	71.120	69.720	70.700	69.886	1,024,070
2024-02-21	68.920	69.560	68.780	69.100	68.304	659,376
2024-02-20	68.560	69.140	68.320	68.880	68.087	694,337
2024-02-19	68.100	68.600	67.760	68.420	67.632	492,622
2024-02-16	68.540	68.840	68.140	68.460	67.672	1,044,289
2024-02-15	67.860	68.520	67.820	68.380	67.593	783,819
2024-02-14	66.360	67.960	66.360	67.960	67.177	545,989
2024-02-13	67.600	67.660	66.360	66.980	66.209	685,853
2024-02-12	67.660	67.660	67.100	67.560	66.782	510,564
2024-02-09	67.260	68.180	66.920	67.260	66.485	664,571
2024-02-08	66.880	66.980	66.040	66.040	65.280	580,031
2024-02-07	67.000	67.420	66.580	66.580	65.813	675,585
2024-02-06	65.720	66.780	65.700	66.780	66.011	781,247
2024-02-05	64.700	65.760	64.700	65.720	64.963	790,975
2024-02-02	65.360	65.740	64.680	64.680	63.935	686,139
2024-02-01	65.060	65.480	64.560	64.980	64.232	773,572
2024-01-31	65.480	65.600	64.820	65.440	64.686	935,662
2024-01-30	65.720	66.700	65.420	65.580	64.825	785,980
2024-01-29	65.540	65.640	64.320	65.020	64.271	874,745
2024-01-26	65.960	66.920	65.920	66.340	65.576	862,075
2024-01-25	66.100	66.620	65.700	66.300	65.537	635,305
2024-01-24	67.440	67.600	66.340	66.480	65.714	907,081
2024-01-23	68.540	68.720	66.400	66.540	65.774	1,386,042
2024-01-22	67.900	68.840	67.780	68.420	67.632	786,356
2024-01-19	67.960	68.000	66.980	67.300	66.525	993,029
2024-01-18	66.440	67.540	66.380	67.120	66.347	765,843
2024-01-17	66.400	67.100	66.280	66.840	66.070	615,512
2024-01-16	67.580	67.920	67.360	67.820	67.039	437,009
2024-01-15	67.920	68.320	67.540	67.900	67.118	242,014
2024-01-12	68.400	68.820	67.840	68.040	67.256	517,672
2024-01-11	68.000	68.580	67.480	67.840	67.059	896,603
2024-01-10	68.820	70.200	67.900	68.560	67.770	1,728,033
2024-01-09	65.700	66.380	65.180	66.280	65.517	587,416
2024-01-08	63.860	65.120	63.620	65.080	64.331	576,876
2024-01-05	63.500	64.180	63.480	64.060	63.322	688,084
2024-01-04	63.400	64.400	63.400	64.380	63.639	605,314
2024-01-03	62.360	66.320	62.240	64.240	63.500	1,566,461
2023-12-29	65.900	65.900	65.120	65.640	64.884	362,282
2023-12-28	65.440	65.780	65.280	65.540	64.785	299,938
2023-12-27	66.180	66.320	65.460	65.460	64.706	479,928
2023-12-22	65.940	66.240	65.560	66.080	65.319	426,727
2023-12-21	64.740	65.460	64.580	65.460	64.706	570,184
2023-12-20	65.160	65.560	64.900	65.340	64.588	615,975
2023-12-19	65.240	65.400	64.780	65.260	64.508	792,384
2023-12-18	65.640	66.180	65.120	65.280	64.528	801,658
2023-12-15	66.620	66.920	65.480	66.000	65.240	1,651,187
2023-12-14	66.020	67.400	66.020	66.600	65.833	1,407,209
2023-12-13	64.080	65.000	64.040	65.000	64.251	971,782
2023-12-12	64.180	64.640	63.520	63.780	63.046	824,743
2023-12-11	63.300	63.880	63.100	63.760	63.026	603,826
2023-12-08	63.020	63.520	62.900	63.100	62.373	668,384
2023-12-07	62.920	63.340	62.680	63.020	62.294	606,808
2023-12-06	63.340	63.460	62.880	63.200	62.472	721,784
2023-12-05	63.800	63.800	63.020	63.020	62.294	928,896
2023-12-04	65.740	65.980	63.540	64.020	63.283	1,121,239
2023-12-01	65.940	66.060	65.360	65.720	64.963	722,416

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.2800 CHF
2025-05-13	0.2800 CHF
2024-05-14	0.2400 CHF
2023-05-10	0.2100 CHF
2022-05-03	0.2000 CHF
2021-05-04	0.1000 CHF
2020-05-12	0.1555 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.