Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	59.540	60.020	58.980	60.020	59.139	2,555,286
2023-03-13	60.080	60.180	58.300	59.500	58.627	1,621,115
2023-03-10	61.120	61.460	59.740	60.160	59.277	1,473,934
2023-03-09	62.420	62.760	62.000	62.440	61.524	1,111,418
2023-03-08	62.140	62.480	61.660	62.480	61.563	2,023,051
2023-03-07	63.620	64.500	63.040	63.040	62.115	932,757
2023-03-06	64.100	64.460	63.660	64.000	63.061	953,267
2023-03-03	64.220	64.500	63.920	64.180	63.238	1,358,387
2023-03-02	64.000	64.040	63.040	63.820	62.884	877,221
2023-03-01	64.140	65.040	63.360	63.540	62.608	1,391,055
2023-02-28	68.140	68.440	63.740	64.160	63.219	2,964,880
2023-02-27	67.040	67.140	66.600	66.840	65.859	693,143
2023-02-24	67.720	67.920	66.100	66.380	65.406	795,936
2023-02-23	67.640	67.940	67.360	67.400	66.411	765,350
2023-02-22	67.700	68.100	67.080	67.460	66.470	700,952
2023-02-21	68.080	68.320	67.500	67.920	66.923	498,217
2023-02-20	67.900	68.440	67.860	68.200	67.199	453,865
2023-02-17	68.700	68.700	67.360	67.660	66.667	1,134,301
2023-02-16	69.980	70.080	68.940	69.220	68.204	735,526
2023-02-15	69.000	69.840	68.840	69.660	68.638	498,836
2023-02-14	69.080	69.900	68.900	69.240	68.224	486,027
2023-02-13	68.380	68.900	68.320	68.900	67.889	402,969
2023-02-10	68.700	68.880	67.840	68.540	67.534	530,223
2023-02-09	70.040	70.580	69.440	69.660	68.638	516,603
2023-02-08	70.100	70.680	69.740	69.780	68.756	717,387
2023-02-07	69.760	69.880	69.240	69.420	68.401	664,263
2023-02-06	70.140	70.680	69.940	70.140	69.111	754,739
2023-02-03	69.740	70.440	69.120	70.440	69.406	769,745
2023-02-02	69.500	70.860	69.500	70.360	69.328	814,258
2023-02-01	69.140	69.280	68.200	68.760	67.751	576,376
2023-01-31	68.440	68.880	68.000	68.660	67.653	755,496
2023-01-30	68.440	69.240	67.860	69.000	67.988	475,867
2023-01-27	68.160	68.780	67.720	68.560	67.554	499,947
2023-01-26	68.380	69.200	68.200	68.660	67.653	452,023
2023-01-25	68.120	68.120	67.220	67.920	66.923	492,594
2023-01-24	69.640	69.840	67.400	67.980	66.983	945,970
2023-01-23	69.020	70.000	68.700	69.940	68.914	728,878
2023-01-20	68.220	68.740	67.860	68.680	67.672	666,737
2023-01-19	68.180	68.520	67.580	68.080	67.081	711,047
2023-01-18	68.660	69.340	68.260	68.540	67.534	882,740
2023-01-17	69.000	69.140	68.340	68.660	67.653	700,385
2023-01-16	68.560	69.260	68.420	69.260	68.244	895,201
2023-01-13	67.700	68.480	67.600	68.240	67.239	617,127
2023-01-12	67.120	67.760	66.760	67.440	66.450	728,395
2023-01-11	66.700	67.580	66.160	67.020	66.037	657,273
2023-01-10	66.000	66.900	65.800	66.720	65.741	418,928
2023-01-09	66.420	66.860	66.300	66.580	65.603	541,873
2023-01-06	65.800	66.660	65.460	66.180	65.209	496,589
2023-01-05	65.320	65.860	64.880	65.800	64.835	871,062
2023-01-04	64.420	64.980	64.040	64.940	63.987	661,767
2023-01-03	63.680	64.860	63.520	64.420	63.475	826,586
2022-12-30	63.840	63.940	63.120	63.180	62.253	384,892
2022-12-29	62.740	63.920	62.540	63.840	62.903	333,260
2022-12-28	63.100	63.640	62.960	63.120	62.194	383,552
2022-12-27	63.580	63.580	62.700	63.120	62.194	375,261
2022-12-23	62.900	63.660	62.540	63.260	62.332	392,533
2022-12-22	62.880	63.160	62.500	62.920	61.997	585,502
2022-12-21	62.240	63.380	61.780	63.380	62.450	782,384
2022-12-20	61.960	61.960	61.040	61.300	60.401	621,818
2022-12-19	62.460	63.240	62.180	62.580	61.662	544,823

← NewerPage 16 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.