Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	72.560	73.440	72.400	73.280	72.436	505,006
2023-09-05	72.860	73.600	72.440	72.740	71.902	484,733
2023-09-04	73.100	73.700	72.780	72.800	71.962	350,563
2023-09-01	73.280	73.520	72.360	73.200	72.357	652,536
2023-08-31	74.380	74.780	73.680	73.920	73.069	2,420,153
2023-08-30	74.680	75.400	74.580	74.740	73.879	510,797
2023-08-29	74.460	75.080	74.300	74.940	74.077	533,166
2023-08-28	74.380	74.680	74.160	74.160	73.306	358,349
2023-08-25	73.500	73.900	73.300	73.640	72.792	629,588
2023-08-24	74.560	74.740	73.620	73.660	72.812	479,351
2023-08-23	74.240	74.420	73.160	73.980	73.128	424,378
2023-08-22	73.760	74.460	73.580	74.100	73.247	875,870
2023-08-21	72.760	73.820	72.620	73.280	72.436	704,333
2023-08-18	72.080	72.380	71.380	72.260	71.428	843,521
2023-08-17	72.500	73.460	71.800	72.220	71.388	952,822
2023-08-16	70.020	72.100	69.100	71.340	70.518	1,512,523
2023-08-15	71.580	71.660	70.480	70.660	69.846	616,967
2023-08-14	71.000	72.020	70.940	71.720	70.894	422,437
2023-08-11	71.420	72.220	70.700	71.100	70.281	782,514
2023-08-10	71.740	72.820	71.740	72.160	71.329	712,433
2023-08-09	71.560	72.480	71.460	71.700	70.874	528,482
2023-08-08	71.680	72.100	71.000	71.220	70.400	545,518
2023-08-07	71.640	72.060	71.240	71.680	70.855	425,458
2023-08-04	71.860	71.940	71.160	71.520	70.696	530,183
2023-08-03	72.060	72.520	71.140	71.860	71.032	485,504
2023-08-02	72.460	73.700	71.540	72.560	71.724	914,555
2023-07-31	74.220	74.480	73.920	74.040	73.187	630,013
2023-07-28	73.800	74.040	73.460	74.000	73.148	423,884
2023-07-27	73.200	74.600	73.140	74.040	73.187	426,912
2023-07-26	73.120	73.140	72.040	72.800	71.962	319,696
2023-07-25	72.480	73.240	72.140	72.960	72.120	373,805
2023-07-24	73.060	73.760	72.720	72.820	71.981	298,580
2023-07-21	72.780	73.500	72.560	73.300	72.456	621,207
2023-07-20	72.260	73.180	72.000	73.100	72.258	626,054
2023-07-19	72.780	73.040	72.460	72.500	71.665	305,971
2023-07-18	72.280	73.000	72.160	72.640	71.804	379,880
2023-07-17	73.240	73.300	72.240	72.620	71.784	456,217
2023-07-14	72.500	73.340	72.380	73.340	72.495	487,489
2023-07-13	73.300	73.720	72.900	72.920	72.080	409,328
2023-07-12	73.720	73.800	72.900	73.120	72.278	475,753
2023-07-11	72.640	73.200	72.640	73.180	72.337	497,821
2023-07-10	71.680	72.620	71.560	72.620	71.784	483,714
2023-07-07	72.040	72.440	71.580	71.720	70.894	554,315
2023-07-06	72.780	72.780	72.000	72.260	71.428	583,606
2023-07-05	73.100	73.340	72.780	73.000	72.159	665,418
2023-07-04	72.600	73.360	72.580	73.240	72.397	241,139
2023-07-03	73.640	73.920	72.500	72.520	71.685	795,894
2023-06-30	72.640	75.040	72.400	74.100	73.247	1,458,345
2023-06-29	72.420	72.900	72.060	72.580	71.744	419,072
2023-06-28	72.480	72.600	71.920	72.440	71.606	570,870
2023-06-27	71.940	72.040	71.160	71.640	70.815	727,576
2023-06-26	72.320	72.740	71.700	71.980	71.151	573,210
2023-06-23	72.120	73.080	72.060	72.280	71.448	454,547
2023-06-22	71.180	72.060	70.780	71.920	71.092	551,777
2023-06-21	72.000	72.180	71.360	71.580	70.756	482,754
2023-06-20	72.100	72.400	71.740	72.120	71.289	657,658
2023-06-19	72.600	72.600	71.700	72.260	71.428	449,290
2023-06-16	71.840	73.020	71.840	72.620	71.784	2,951,659
2023-06-15	71.740	72.020	71.360	71.620	70.795	490,059
2023-06-14	71.500	71.920	71.240	71.800	70.973	527,009

← NewerPage 14 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.