Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	74.180	74.380	71.080	71.360	70.110	1,404,138
2022-01-07	75.560	76.060	74.020	74.460	73.156	802,734
2022-01-06	76.300	76.940	75.040	76.200	74.865	906,980
2022-01-05	78.600	79.020	77.580	77.780	76.418	980,782
2022-01-04	80.280	80.420	78.680	78.840	77.459	524,881
2022-01-03	80.400	80.700	78.880	79.660	78.265	643,874
2021-12-30	80.860	81.160	80.520	80.740	79.326	475,988
2021-12-29	80.480	81.400	80.480	80.700	79.287	429,225
2021-12-28	80.560	81.280	80.560	80.800	79.385	436,335
2021-12-27	79.200	81.260	79.200	80.460	79.051	532,023
2021-12-23	79.000	79.660	78.780	79.500	78.108	607,981
2021-12-22	77.700	78.520	77.240	78.520	77.145	488,336
2021-12-21	77.300	77.840	76.900	77.240	75.887	577,325
2021-12-20	77.040	77.820	76.840	77.200	75.848	996,914
2021-12-17	78.480	78.820	77.140	78.060	76.693	2,184,876
2021-12-16	78.200	79.760	78.160	79.020	77.636	1,078,316
2021-12-15	76.020	77.420	76.020	77.020	75.671	614,389
2021-12-14	77.460	77.600	76.180	76.240	74.905	697,386
2021-12-13	77.320	77.840	77.180	77.180	75.828	557,011
2021-12-10	77.800	78.180	76.840	77.160	75.809	580,225
2021-12-09	78.280	79.040	78.180	79.000	77.616	885,534
2021-12-08	77.000	78.180	76.920	77.960	76.595	1,163,965
2021-12-07	75.020	76.760	74.800	76.520	75.180	887,087
2021-12-06	73.380	74.920	73.240	74.580	73.274	839,086
2021-12-03	73.160	74.420	72.820	72.960	71.682	880,030
2021-12-02	72.760	73.300	72.000	72.780	71.505	905,527
2021-12-01	72.700	73.580	71.520	73.380	72.095	773,375
2021-11-30	72.000	73.600	72.000	72.720	71.446	1,677,231
2021-11-29	72.820	73.440	72.520	73.080	71.800	568,336
2021-11-26	73.140	74.100	72.420	72.640	71.368	817,382
2021-11-25	74.620	75.400	74.620	75.180	73.863	241,763
2021-11-24	74.500	74.740	73.640	74.560	73.254	557,068
2021-11-23	75.260	75.600	74.140	74.420	73.117	735,047
2021-11-22	77.080	77.220	75.820	75.880	74.551	707,568
2021-11-19	77.360	78.160	77.060	77.160	75.809	799,246
2021-11-18	77.900	78.260	76.860	77.060	75.710	492,149
2021-11-17	77.540	77.880	77.140	77.480	76.123	662,210
2021-11-16	75.520	77.020	75.340	77.000	75.651	645,089
2021-11-15	74.700	76.640	74.620	76.060	74.728	728,772
2021-11-12	75.400	75.580	74.300	75.040	73.726	829,505
2021-11-11	75.760	77.140	75.120	75.320	74.001	1,152,160
2021-11-10	75.220	79.500	74.600	77.500	76.143	1,244,486
2021-11-09	79.020	79.780	77.940	78.340	76.968	873,635
2021-11-08	78.040	79.120	77.900	78.920	77.538	734,172
2021-11-05	78.520	78.840	77.940	78.160	76.791	718,046
2021-11-04	79.000	79.500	78.120	78.320	76.948	797,299
2021-11-03	77.620	79.120	77.460	78.520	77.145	710,592
2021-11-02	77.020	78.060	76.520	77.960	76.595	482,847
2021-11-01	76.760	77.800	76.760	77.200	75.848	728,673
2021-10-29	75.040	75.780	74.400	75.660	74.335	623,420
2021-10-28	75.120	75.820	75.120	75.780	74.453	531,714
2021-10-27	76.900	77.220	75.120	75.480	74.158	569,541
2021-10-26	75.760	76.880	75.460	76.480	75.141	716,408
2021-10-25	75.220	75.860	74.700	75.720	74.394	370,370
2021-10-22	75.200	75.460	74.480	74.920	73.608	384,027
2021-10-21	74.320	75.080	74.060	75.000	73.686	605,793
2021-10-20	74.500	75.000	74.200	74.660	73.352	519,195

← NewerPage 21 of 21 · 1,257 trading days

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.