Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	73.620	74.200	73.240	73.700	72.409	529,630
2022-04-01	73.280	73.760	72.740	73.200	71.918	787,952
2022-03-31	75.360	75.500	73.700	73.700	72.409	806,772
2022-03-30	75.660	76.000	75.160	75.160	73.844	648,159
2022-03-29	72.980	76.140	72.980	75.320	74.001	1,389,584
2022-03-28	70.640	72.600	70.560	72.420	71.152	910,535
2022-03-25	70.900	71.220	70.260	70.600	69.364	411,662
2022-03-24	70.860	71.500	70.440	70.700	69.462	503,356
2022-03-23	72.220	72.580	71.000	71.080	69.835	457,411
2022-03-22	71.540	72.380	70.660	72.020	70.759	553,923
2022-03-21	72.280	72.400	71.020	71.860	70.601	635,398
2022-03-18	71.840	72.260	70.400	72.260	70.994	2,566,816
2022-03-17	70.460	71.660	70.460	71.660	70.405	834,899
2022-03-16	68.660	70.700	68.660	70.180	68.951	1,088,407
2022-03-15	67.500	68.000	66.780	67.900	66.711	964,518
2022-03-14	69.400	69.680	68.040	68.240	67.045	878,399
2022-03-11	69.340	69.960	68.100	69.220	68.008	979,884
2022-03-10	69.280	69.820	68.140	68.220	67.025	800,601
2022-03-09	67.500	69.120	67.020	69.040	67.831	1,064,778
2022-03-08	67.840	69.560	65.880	66.280	65.119	1,485,525
2022-03-07	67.400	69.280	66.200	68.440	67.241	1,077,650
2022-03-04	70.120	70.740	68.220	68.660	67.458	1,085,543
2022-03-03	70.560	71.500	70.100	70.640	69.403	920,115
2022-03-02	69.980	71.060	69.360	70.820	69.580	854,361
2022-03-01	71.000	71.120	69.480	70.200	68.971	1,389,447
2022-02-28	69.880	71.340	69.780	71.080	69.835	1,173,006
2022-02-25	69.260	71.040	68.780	70.880	69.639	1,000,179
2022-02-24	67.240	69.000	66.460	68.800	67.595	1,283,350
2022-02-23	70.960	71.460	69.960	69.960	68.735	585,094
2022-02-22	68.840	70.680	68.600	70.540	69.305	841,955
2022-02-21	70.380	71.180	69.540	69.920	68.695	504,436
2022-02-18	71.960	71.960	70.320	70.440	69.206	754,515
2022-02-17	73.840	74.520	71.140	71.340	70.091	1,096,451
2022-02-16	74.000	75.680	72.460	73.980	72.684	889,358
2022-02-15	70.000	72.740	70.000	72.460	71.191	616,034
2022-02-14	70.300	71.180	69.600	70.960	69.717	841,984
2022-02-11	71.860	71.880	71.060	71.320	70.071	780,098
2022-02-10	72.820	73.020	71.720	72.360	71.093	717,919
2022-02-09	72.100	72.880	71.940	72.740	71.466	687,042
2022-02-08	70.600	70.900	69.620	70.680	69.442	840,271
2022-02-07	71.480	71.500	70.560	71.020	69.776	571,167
2022-02-04	71.460	71.900	70.600	70.760	69.521	646,884
2022-02-03	72.260	72.520	71.040	71.060	69.815	692,113
2022-02-02	72.600	72.900	72.220	72.560	71.289	851,595
2022-02-01	71.500	72.160	71.100	71.540	70.287	841,115
2022-01-31	69.980	71.340	69.700	70.840	69.599	1,019,182
2022-01-28	69.260	69.260	67.840	69.060	67.851	1,224,661
2022-01-27	67.540	70.220	67.380	69.640	68.420	1,286,880
2022-01-26	68.180	69.680	68.180	69.600	68.381	975,758
2022-01-25	68.860	68.860	67.440	68.120	66.927	1,007,450
2022-01-24	70.600	70.740	67.780	67.780	66.593	1,347,587
2022-01-21	72.000	72.000	70.580	71.200	69.953	1,197,414
2022-01-20	72.340	72.960	71.500	72.680	71.407	621,406
2022-01-19	71.000	72.720	70.720	72.200	70.936	1,170,617
2022-01-18	71.320	72.160	70.900	71.360	70.110	1,232,663
2022-01-17	71.600	72.040	70.860	71.920	70.660	535,697
2022-01-14	70.700	71.700	70.440	71.180	69.933	827,339
2022-01-13	71.300	71.920	70.900	71.140	69.894	762,376
2022-01-12	73.500	73.800	71.680	71.680	70.425	1,281,639
2022-01-11	72.960	73.420	71.480	71.740	70.484	1,333,995

← NewerPage 20 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.