Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.980	56.440	55.200	55.680	55.680	1,702,130
2026-07-24	54.840	55.740	54.740	55.740	55.740	845,368
2026-07-23	54.740	54.800	54.060	54.700	54.700	1,146,114
2026-07-22	54.900	55.700	54.660	54.900	54.900	1,285,074
2026-07-21	56.000	56.200	55.100	55.820	55.820	1,303,712
2026-07-20	56.480	56.760	56.240	56.760	56.760	937,377
2026-07-17	57.120	57.720	56.600	56.700	56.700	1,609,921
2026-07-16	55.080	57.060	55.000	56.940	56.940	1,154,349
2026-07-15	54.440	55.420	54.000	55.360	55.360	1,292,933
2026-07-14	55.580	55.780	54.020	54.200	54.200	1,403,468
2026-07-13	54.840	55.900	54.480	55.900	55.900	1,422,443
2026-07-10	54.000	54.980	54.000	54.440	54.440	1,431,751
2026-07-09	53.760	54.220	53.460	54.040	54.040	1,201,944
2026-07-08	53.740	54.300	53.420	54.000	54.000	1,775,192
2026-07-07	55.500	55.660	53.240	54.240	54.240	2,424,238
2026-07-06	55.220	55.740	54.720	54.940	54.940	1,283,955
2026-07-03	55.780	55.780	54.880	55.040	55.040	1,318,175
2026-07-02	54.260	55.240	53.880	55.060	55.060	1,712,962
2026-07-01	54.220	54.520	53.440	53.780	53.780	2,006,364
2026-06-30	54.560	55.100	54.120	54.600	54.600	1,554,736
2026-06-29	55.000	55.360	54.540	54.540	54.540	1,286,826
2026-06-26	55.040	55.360	54.620	55.200	55.200	1,229,304
2026-06-25	55.420	56.140	54.960	55.740	55.740	1,611,770
2026-06-24	53.640	55.580	53.640	55.380	55.380	1,410,353
2026-06-23	53.000	53.860	52.780	53.280	53.280	1,561,695
2026-06-22	52.700	52.920	52.420	52.780	52.780	1,115,382
2026-06-19	52.240	52.960	52.160	52.860	52.860	2,647,602
2026-06-18	51.600	52.080	51.100	51.900	51.900	1,846,971
2026-06-17	52.420	52.820	52.140	52.540	52.540	1,264,705
2026-06-16	53.000	53.040	52.400	52.520	52.520	1,344,306
2026-06-15	53.740	54.060	52.720	52.860	52.860	1,272,057
2026-06-12	52.780	53.580	52.700	53.160	53.160	1,414,704
2026-06-11	53.220	53.720	52.700	52.700	52.700	1,082,585
2026-06-10	54.500	54.560	52.960	53.660	53.660	1,322,062
2026-06-09	52.720	54.140	52.660	53.700	53.700	1,304,746
2026-06-08	52.840	53.500	52.820	53.260	53.260	1,218,747
2026-06-05	52.400	53.400	52.380	53.120	53.120	1,186,847
2026-06-04	50.920	52.340	50.920	52.080	52.080	1,292,121
2026-06-03	50.780	51.200	50.520	51.060	51.060	1,222,813
2026-06-02	51.840	51.960	50.380	50.980	50.980	1,414,648
2026-06-01	51.660	52.200	51.180	51.720	51.720	1,316,042
2026-05-29	51.820	52.460	51.640	52.100	52.100	3,494,954
2026-05-28	52.160	52.180	51.400	51.720	51.720	1,692,094
2026-05-27	53.540	53.980	52.560	52.760	52.760	1,438,044
2026-05-26	53.960	54.000	53.020	53.020	53.020	883,555
2026-05-22	53.880	53.980	53.140	53.280	53.280	1,191,832
2026-05-21	53.340	53.740	52.760	53.200	53.200	1,337,262
2026-05-20	52.580	53.400	52.140	52.980	52.980	1,332,927
2026-05-19	52.020	53.100	52.020	52.820	52.820	2,058,015
2026-05-18	49.920	51.860	49.800	51.420	51.420	1,974,924
2026-05-15	50.020	51.120	50.020	50.420	50.420	1,917,236
2026-05-13	49.890	50.540	49.200	49.610	49.610	1,926,008
2026-05-12	48.480	50.160	48.050	50.160	50.160	2,779,115
2026-05-11	48.600	49.150	47.800	48.750	48.750	3,975,689
2026-05-08	50.020	50.820	49.170	49.170	49.170	2,362,644
2026-05-07	51.360	51.440	50.120	50.320	50.320	4,093,790
2026-05-06	56.480	56.520	50.540	51.840	51.840	6,938,472
2026-05-05	57.120	58.220	57.120	58.220	58.220	962,921
2026-05-04	58.480	58.580	57.640	57.920	57.640	849,535
2026-04-30	57.340	58.220	56.920	58.220	57.939	1,469,354

← NewerPage 2 of 5 · 250 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.