Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	64.820	65.520	64.680	65.420	64.667	1,120,464
2023-11-28	64.500	64.800	64.040	64.800	64.054	896,689
2023-11-27	64.640	64.840	64.500	64.720	63.975	705,499
2023-11-24	64.780	64.920	64.420	64.660	63.915	815,167
2023-11-23	64.500	64.880	64.420	64.780	64.034	428,749
2023-11-22	64.060	65.020	63.980	65.000	64.251	1,028,262
2023-11-21	62.980	63.580	62.820	63.580	62.848	939,797
2023-11-20	62.740	63.260	62.460	63.000	62.275	802,549
2023-11-17	62.100	62.980	62.100	62.480	61.761	1,235,638
2023-11-16	62.800	62.920	62.020	62.260	61.543	1,715,359
2023-11-15	63.000	64.360	61.280	63.380	62.650	3,078,596
2023-11-14	65.300	67.100	65.300	66.960	66.189	1,388,657
2023-11-13	65.500	65.740	64.740	65.620	64.864	872,270
2023-11-10	65.980	66.060	64.340	64.940	64.192	942,978
2023-11-09	66.140	67.020	66.040	66.320	65.556	615,936
2023-11-08	66.480	66.960	66.020	66.140	65.378	613,615
2023-11-07	66.660	67.100	66.560	66.620	65.853	440,998
2023-11-06	67.100	67.320	66.360	66.680	65.912	680,696
2023-11-03	66.260	67.040	66.020	67.020	66.248	755,004
2023-11-02	66.040	66.660	65.700	65.900	65.141	993,023
2023-11-01	64.620	65.840	64.200	65.580	64.825	855,823
2023-10-31	63.700	65.000	63.380	64.820	64.074	1,081,706
2023-10-30	64.080	64.320	62.940	63.160	62.433	661,681
2023-10-27	62.640	63.320	62.420	63.140	62.413	770,453
2023-10-26	62.840	63.380	61.980	62.680	61.958	940,013
2023-10-25	65.220	65.300	63.840	64.620	63.876	577,860
2023-10-24	65.400	65.660	64.840	65.420	64.667	436,268
2023-10-23	64.860	65.200	63.940	64.840	64.093	465,650
2023-10-20	64.800	65.120	64.460	64.720	63.975	629,173
2023-10-19	65.740	66.240	65.140	65.300	64.548	604,729
2023-10-18	67.220	67.220	65.280	66.140	65.378	950,539
2023-10-17	68.520	68.580	66.080	67.620	66.841	924,456
2023-10-16	68.420	69.000	67.880	68.640	67.850	707,687
2023-10-13	66.540	68.120	66.340	67.840	67.059	845,838
2023-10-12	68.840	69.200	68.020	68.100	67.316	531,950
2023-10-11	69.440	69.960	67.720	68.040	67.256	925,137
2023-10-10	68.780	69.520	68.780	69.420	68.621	548,888
2023-10-09	68.980	69.180	67.800	68.040	67.256	566,444
2023-10-06	68.680	69.500	68.140	68.860	68.067	674,889
2023-10-05	68.880	69.300	68.480	68.620	67.830	703,402
2023-10-04	67.940	69.440	67.820	68.640	67.850	656,244
2023-10-03	69.220	69.660	68.400	68.660	67.869	718,638
2023-10-02	70.720	70.960	68.840	69.620	68.818	853,583
2023-09-29	71.680	71.820	70.820	70.940	70.123	827,720
2023-09-28	70.680	71.440	70.400	71.400	70.578	527,211
2023-09-27	70.720	71.240	70.080	70.200	69.392	438,621
2023-09-26	70.940	71.340	70.360	70.500	69.688	565,898
2023-09-25	70.840	71.580	70.460	71.100	70.281	569,960
2023-09-22	70.820	71.280	70.640	71.140	70.321	501,418
2023-09-21	71.520	73.140	70.940	70.960	70.143	652,112
2023-09-20	72.480	72.780	72.260	72.500	71.665	560,869
2023-09-19	72.760	72.760	71.820	71.960	71.131	648,314
2023-09-18	73.640	73.800	72.660	72.800	71.962	587,018
2023-09-15	73.780	74.680	73.740	74.100	73.247	1,790,144
2023-09-14	72.700	73.300	72.380	73.100	72.258	625,577
2023-09-13	73.820	73.820	72.380	72.700	71.863	708,385
2023-09-12	74.500	74.680	73.980	74.440	73.583	617,415
2023-09-11	73.400	74.380	73.300	73.920	73.069	512,527
2023-09-08	73.800	74.080	73.280	73.600	72.752	595,265
2023-09-07	72.580	73.880	72.460	73.820	72.970	716,364

← NewerPage 13 of 21 · 1,260 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.