Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	65.960	67.800	65.800	67.420	66.431	581,568
2022-06-30	65.660	66.680	65.480	66.680	65.702	959,317
2022-06-29	65.120	66.040	64.820	66.040	65.071	457,525
2022-06-28	66.720	67.040	65.880	66.440	65.465	592,409
2022-06-27	66.200	66.620	65.700	66.620	65.642	634,215
2022-06-24	64.960	66.320	64.960	66.140	65.170	950,213
2022-06-23	63.640	64.880	63.040	64.740	63.790	699,274
2022-06-22	63.080	64.280	62.260	64.160	63.219	1,040,668
2022-06-21	63.960	64.880	63.820	63.940	63.002	734,180
2022-06-20	63.660	64.240	63.220	63.720	62.785	379,809
2022-06-17	62.000	64.320	62.000	63.840	62.903	2,623,092
2022-06-16	65.500	66.220	62.620	62.840	61.918	926,225
2022-06-15	65.900	67.060	65.300	66.280	65.307	846,641
2022-06-14	67.880	68.260	65.900	66.320	65.347	781,304
2022-06-13	68.020	68.760	66.440	66.940	65.958	853,031
2022-06-10	70.620	71.060	68.960	69.300	68.283	878,503
2022-06-09	73.500	73.540	71.680	72.060	71.003	686,610
2022-06-08	73.620	73.740	72.260	73.480	72.402	632,726
2022-06-07	73.020	73.620	71.820	73.280	72.205	715,364
2022-06-03	73.200	73.440	72.220	72.220	71.160	525,893
2022-06-02	71.560	73.180	71.320	73.040	71.968	681,347
2022-06-01	72.000	72.460	70.880	70.960	69.919	869,549
2022-05-31	72.440	72.620	71.800	71.800	70.746	1,709,314
2022-05-30	72.000	73.120	72.000	72.860	71.791	416,723
2022-05-27	70.420	72.040	70.420	71.640	70.589	724,738
2022-05-25	70.700	71.000	69.380	69.800	68.776	570,668
2022-05-24	70.080	70.800	69.880	70.500	69.466	543,585
2022-05-23	72.060	72.060	69.820	70.660	69.623	597,083
2022-05-20	70.240	71.120	69.760	70.300	69.268	880,633
2022-05-19	69.380	70.100	68.640	69.520	68.500	666,671
2022-05-18	71.400	71.760	70.680	70.780	69.741	572,296
2022-05-17	71.360	71.580	70.600	71.480	70.431	537,152
2022-05-16	70.520	71.800	70.300	71.080	70.037	609,638
2022-05-13	69.560	71.640	69.240	71.120	70.076	1,245,634
2022-05-12	68.500	69.340	67.240	68.740	67.731	1,307,648
2022-05-11	67.020	70.360	66.640	70.020	68.993	2,208,858
2022-05-10	64.740	65.160	63.620	64.120	63.179	1,073,075
2022-05-09	67.580	67.860	65.100	65.100	64.145	1,077,361
2022-05-06	69.200	69.520	67.640	68.220	67.219	665,013
2022-05-05	70.440	70.860	69.340	69.420	68.401	690,911
2022-05-04	69.380	69.620	68.640	69.120	68.106	522,883
2022-05-03	69.260	70.200	69.100	69.760	68.736	772,558
2022-05-02	69.740	70.160	67.660	69.380	68.165	1,026,148
2022-04-29	71.060	71.060	69.320	70.300	69.069	1,026,122
2022-04-28	71.720	72.340	70.340	70.560	69.324	1,019,361
2022-04-27	72.440	72.640	71.080	72.000	70.739	789,822
2022-04-26	73.720	73.920	71.660	71.660	70.405	1,022,963
2022-04-25	73.720	74.400	73.100	73.900	72.606	732,175
2022-04-22	75.640	76.500	74.900	75.180	73.863	897,106
2022-04-21	76.500	77.580	76.140	77.000	75.651	1,107,723
2022-04-20	74.920	76.500	74.680	76.500	75.160	993,811
2022-04-19	72.220	74.460	71.000	74.260	72.959	1,047,884
2022-04-14	72.640	73.820	72.640	73.320	72.036	749,501
2022-04-13	72.680	73.160	71.440	72.940	71.663	1,244,505
2022-04-12	74.460	75.620	74.320	75.060	73.745	831,255
2022-04-11	75.660	76.460	74.880	75.380	74.060	757,669
2022-04-08	76.060	76.320	74.860	75.660	74.335	1,135,612
2022-04-07	74.400	75.820	74.400	75.200	73.883	869,543
2022-04-06	73.920	74.480	73.340	73.720	72.429	671,078
2022-04-05	73.900	74.620	73.640	73.900	72.606	792,661

← NewerPage 19 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.