Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	58.700	58.900	56.620	57.420	56.577	1,724,989
2022-09-23	60.080	60.360	58.080	58.300	57.445	953,809
2022-09-22	61.300	62.240	60.500	60.540	59.652	847,848
2022-09-21	62.660	62.760	61.580	62.680	61.760	710,745
2022-09-20	64.560	65.000	62.880	62.880	61.957	703,405
2022-09-19	64.040	64.340	63.120	64.180	63.238	926,119
2022-09-16	65.580	65.600	64.040	64.040	63.100	2,137,042
2022-09-15	65.380	65.980	64.820	65.600	64.637	596,419
2022-09-14	65.000	65.440	64.200	65.380	64.421	679,340
2022-09-13	67.180	67.520	65.420	65.560	64.598	645,038
2022-09-12	66.260	66.720	65.760	66.580	65.603	416,404
2022-09-09	66.220	66.780	65.880	66.160	65.189	418,933
2022-09-08	66.600	66.600	65.000	66.260	65.288	566,493
2022-09-07	65.400	66.020	65.140	65.900	64.933	477,471
2022-09-06	65.360	66.080	65.000	65.500	64.539	437,258
2022-09-05	65.120	65.780	64.840	65.620	64.657	272,269
2022-09-02	65.040	66.080	64.560	66.020	65.051	627,797
2022-09-01	63.820	64.620	63.300	64.180	63.238	825,488
2022-08-31	64.440	65.680	63.620	64.560	63.613	1,028,667
2022-08-30	64.400	64.880	64.200	64.360	63.416	574,788
2022-08-29	63.900	64.880	63.680	63.900	62.962	670,708
2022-08-26	67.500	67.560	65.400	65.400	64.440	749,104
2022-08-25	67.360	67.820	66.760	66.920	65.938	661,512
2022-08-24	65.200	67.820	65.200	67.360	66.372	748,147
2022-08-23	65.520	66.860	65.320	65.900	64.933	1,031,806
2022-08-22	65.700	66.280	65.360	65.880	64.913	870,525
2022-08-19	65.480	66.380	65.480	66.260	65.288	638,188
2022-08-18	65.200	65.820	65.060	65.660	64.697	406,747
2022-08-17	66.180	66.420	65.220	65.280	64.322	585,878
2022-08-16	65.280	65.840	64.960	65.520	64.559	716,916
2022-08-15	65.580	65.780	65.180	65.340	64.381	850,568
2022-08-12	65.000	66.220	64.680	65.480	64.519	1,197,555
2022-08-11	67.960	68.780	66.680	67.240	66.253	1,071,894
2022-08-10	70.280	70.700	67.120	67.760	66.766	2,035,130
2022-08-09	72.860	73.260	71.900	72.380	71.318	570,549
2022-08-08	74.060	74.380	72.940	73.080	72.008	503,712
2022-08-05	74.500	74.620	73.460	74.080	72.993	630,426
2022-08-04	74.400	74.880	73.980	74.500	73.407	495,938
2022-08-03	74.320	74.760	73.560	74.500	73.407	617,218
2022-08-02	72.080	74.080	72.080	73.820	72.737	910,067
2022-07-29	73.720	74.580	73.540	74.440	73.348	925,934
2022-07-28	72.780	73.780	72.280	73.640	72.559	684,436
2022-07-27	72.000	72.500	71.700	72.280	71.219	567,447
2022-07-26	71.880	71.880	71.260	71.620	70.569	337,326
2022-07-25	71.600	71.840	71.020	71.500	70.451	381,443
2022-07-22	72.000	72.640	71.520	71.840	70.786	406,906
2022-07-21	70.660	71.980	70.480	71.940	70.884	574,019
2022-07-20	70.480	70.820	69.560	70.300	69.268	436,625
2022-07-19	68.620	70.360	68.100	70.080	69.052	657,697
2022-07-18	69.760	70.320	69.260	69.320	68.303	656,327
2022-07-15	69.000	69.940	68.360	69.800	68.776	1,915,769
2022-07-14	68.920	69.180	68.000	68.320	67.318	510,576
2022-07-13	69.100	69.360	68.040	69.060	68.047	697,845
2022-07-12	69.000	69.480	68.600	69.040	68.027	559,190
2022-07-11	69.000	70.360	68.980	69.600	68.579	783,024
2022-07-08	69.620	70.380	68.880	70.100	69.071	1,008,875
2022-07-07	69.400	69.760	68.780	69.560	68.539	682,981
2022-07-06	69.000	69.280	68.260	69.040	68.027	539,623
2022-07-05	68.240	68.520	67.560	67.840	66.845	602,193
2022-07-04	68.340	68.580	67.880	67.960	66.963	380,578

← NewerPage 18 of 22 · 1,261 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.