Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	71.540	71.960	71.400	71.600	70.775	601,010
2023-06-12	71.720	71.740	70.820	71.080	70.261	791,232
2023-06-09	71.120	71.380	70.860	71.240	70.420	718,919
2023-06-08	70.360	71.040	70.020	70.920	70.103	669,081
2023-06-07	71.980	71.980	70.560	70.740	69.925	704,055
2023-06-06	71.740	72.980	71.740	72.460	71.626	533,331
2023-06-05	72.080	72.680	71.820	71.900	71.072	526,116
2023-06-02	71.280	72.600	71.280	72.100	71.270	750,352
2023-06-01	70.980	71.300	70.560	71.300	70.479	496,754
2023-05-31	70.940	71.400	70.600	70.660	69.846	1,677,834
2023-05-30	71.600	72.020	70.840	71.020	70.202	600,009
2023-05-26	70.880	71.900	70.680	71.680	70.855	804,367
2023-05-25	71.120	71.900	70.800	70.880	70.064	697,667
2023-05-24	70.920	71.440	70.340	70.860	70.044	885,321
2023-05-23	73.080	73.780	72.680	72.760	71.922	709,315
2023-05-22	73.100	73.580	72.720	73.560	72.713	663,472
2023-05-19	73.900	74.200	72.980	73.420	72.575	1,443,994
2023-05-17	72.340	72.760	71.860	72.020	71.191	1,015,394
2023-05-16	71.220	71.880	70.620	71.760	70.934	655,791
2023-05-15	71.460	72.280	71.100	71.380	70.558	720,116
2023-05-12	71.040	71.360	70.700	70.980	70.163	615,159
2023-05-11	71.100	71.600	70.500	71.340	70.518	1,349,329
2023-05-10	70.000	72.160	68.520	70.580	69.767	3,392,428
2023-05-09	66.440	66.440	65.200	65.740	64.775	1,133,038
2023-05-08	65.480	66.460	65.420	66.380	65.406	840,856
2023-05-05	64.940	65.420	64.780	65.160	64.204	673,550
2023-05-04	65.120	65.500	64.680	65.100	64.145	825,584
2023-05-03	64.040	65.580	63.640	65.560	64.598	1,307,154
2023-05-02	64.820	65.180	63.980	64.240	63.297	834,250
2023-04-28	63.880	64.820	63.660	64.820	63.869	855,545
2023-04-27	64.040	64.500	63.180	63.640	62.706	888,815
2023-04-26	64.260	64.280	63.600	64.100	63.159	782,901
2023-04-25	65.160	65.300	64.580	64.680	63.731	798,177
2023-04-24	65.360	65.760	65.300	65.620	64.657	821,662
2023-04-21	63.860	65.200	63.820	65.200	64.243	1,161,633
2023-04-20	63.500	63.920	63.100	63.860	62.923	769,793
2023-04-19	63.500	63.860	61.840	63.460	62.529	1,432,658
2023-04-18	63.400	65.780	63.300	64.080	63.140	1,175,095
2023-04-17	64.440	64.440	63.360	63.460	62.529	623,274
2023-04-14	64.120	64.920	64.080	64.400	63.455	713,379
2023-04-13	63.520	64.080	63.300	63.880	62.943	705,530
2023-04-12	63.400	64.540	63.380	63.640	62.706	1,175,916
2023-04-11	64.120	64.220	63.060	63.100	62.174	1,297,645
2023-04-06	63.140	64.700	63.140	64.180	63.238	1,245,265
2023-04-05	63.500	63.640	62.460	62.860	61.938	972,620
2023-04-04	63.560	64.140	63.560	63.760	62.824	909,687
2023-04-03	64.860	64.980	63.720	64.080	63.140	926,507
2023-03-31	64.980	65.100	64.320	64.700	63.751	1,317,755
2023-03-30	62.660	65.120	62.640	64.940	63.987	2,056,436
2023-03-29	62.540	62.760	61.660	62.020	61.110	820,793
2023-03-28	62.880	63.180	62.540	62.700	61.780	779,489
2023-03-27	61.640	62.860	61.640	62.400	61.484	842,163
2023-03-24	61.700	62.080	60.520	61.060	60.164	1,126,125
2023-03-23	62.100	62.660	61.740	62.500	61.583	1,378,939
2023-03-22	62.300	62.640	61.700	62.500	61.583	750,387
2023-03-21	61.860	62.460	61.780	62.120	61.209	1,144,591
2023-03-20	60.760	61.780	60.060	61.320	60.420	1,535,769
2023-03-17	61.940	62.060	60.740	61.020	60.125	6,312,462
2023-03-16	60.800	62.040	59.960	62.040	61.130	4,175,461
2023-03-15	60.200	60.560	59.720	59.920	59.041	3,622,405

← NewerPage 15 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.