Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	62.460	63.240	62.180	62.580	61.662	544,823
2022-12-16	64.040	64.260	62.160	62.260	61.346	1,991,004
2022-12-15	65.540	65.740	64.040	64.040	63.100	829,898
2022-12-14	66.480	66.660	65.800	66.300	65.327	647,096
2022-12-13	65.480	67.440	65.180	66.520	65.544	846,668
2022-12-12	65.120	66.060	64.840	65.700	64.736	1,046,258
2022-12-09	64.580	64.940	63.940	64.580	63.632	836,587
2022-12-08	63.780	64.360	63.640	64.360	63.416	1,065,190
2022-12-07	63.220	64.220	63.100	63.600	62.667	1,210,608
2022-12-06	64.560	64.840	63.100	63.340	62.411	661,204
2022-12-05	65.280	65.600	64.740	64.800	63.849	665,212
2022-12-02	65.460	65.860	64.520	65.600	64.637	628,863
2022-12-01	64.500	65.820	64.360	65.480	64.519	851,998
2022-11-30	64.340	64.720	64.040	64.060	63.120	1,246,098
2022-11-29	64.920	64.960	64.100	64.160	63.219	560,795
2022-11-28	64.340	65.420	64.320	64.520	63.573	1,036,874
2022-11-25	64.960	64.960	64.020	64.360	63.416	465,454
2022-11-24	64.000	64.820	63.580	64.820	63.869	536,743
2022-11-23	63.920	64.080	63.460	63.940	63.002	676,076
2022-11-22	63.040	64.080	62.740	63.760	62.824	1,034,803
2022-11-21	62.400	63.120	61.880	63.000	62.076	688,946
2022-11-18	61.760	62.360	61.020	62.200	61.287	1,265,371
2022-11-17	62.700	63.140	60.660	61.740	60.834	1,042,038
2022-11-16	60.880	64.720	60.880	63.700	62.765	2,041,384
2022-11-15	60.680	61.220	59.920	60.620	59.731	996,028
2022-11-14	62.440	62.840	60.320	60.860	59.967	894,849
2022-11-11	60.000	62.000	59.740	61.400	60.499	1,368,018
2022-11-10	57.040	59.680	56.400	59.160	58.292	1,514,536
2022-11-09	57.060	57.780	56.900	57.500	56.656	803,158
2022-11-08	57.060	57.960	56.800	57.800	56.952	1,121,892
2022-11-07	57.160	57.580	56.880	57.140	56.302	991,944
2022-11-04	57.260	57.960	57.000	57.420	56.577	1,608,408
2022-11-03	59.120	59.180	57.180	57.460	56.617	823,258
2022-11-02	60.560	60.560	59.780	59.780	58.903	619,525
2022-11-01	61.140	61.760	60.320	60.700	59.809	672,433
2022-10-31	60.820	61.240	60.400	60.940	60.046	722,025
2022-10-28	60.000	60.860	59.900	60.840	59.947	552,077
2022-10-27	60.560	61.400	60.200	60.240	59.356	753,235
2022-10-26	59.360	61.040	59.160	60.980	60.085	689,552
2022-10-25	58.580	60.040	58.500	59.680	58.804	858,461
2022-10-24	58.180	59.800	58.180	59.220	58.351	718,754
2022-10-21	58.260	58.540	57.560	57.860	57.011	867,217
2022-10-20	58.300	59.020	58.000	58.780	57.918	762,457
2022-10-19	60.040	60.200	58.680	58.840	57.977	764,910
2022-10-18	60.000	60.880	59.840	60.200	59.317	859,154
2022-10-17	58.320	59.800	58.200	59.560	58.686	810,520
2022-10-14	57.480	59.440	57.460	58.600	57.740	1,148,308
2022-10-13	56.560	57.180	55.560	56.920	56.085	702,803
2022-10-12	56.980	57.360	56.480	56.880	56.045	739,257
2022-10-11	57.200	57.760	56.900	57.140	56.302	964,790
2022-10-10	58.120	58.480	57.760	58.080	57.228	794,243
2022-10-07	59.120	59.940	58.820	58.820	57.957	632,896
2022-10-06	60.620	60.920	59.940	60.020	59.139	506,045
2022-10-05	60.680	60.880	60.040	60.260	59.376	527,832
2022-10-04	59.360	60.760	59.340	60.760	59.868	745,759
2022-10-03	57.400	59.080	56.660	59.060	58.193	827,371
2022-09-30	56.080	58.140	55.960	58.140	57.287	1,049,380
2022-09-29	56.160	56.220	55.220	55.440	54.627	1,002,051
2022-09-28	56.680	56.920	55.440	56.240	55.415	1,336,373
2022-09-27	58.400	58.400	56.840	57.000	56.164	1,383,594

← NewerPage 17 of 21 · 1,257 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.