Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	59.200	59.320	57.860	57.940	57.660	1,203,366
2026-04-28	59.600	59.960	59.220	59.480	59.193	577,599
2026-04-27	59.420	60.220	59.360	59.840	59.551	742,105
2026-04-24	59.980	59.980	59.160	59.300	59.013	912,490
2026-04-23	59.640	60.060	59.280	59.880	59.591	1,062,360
2026-04-22	61.080	61.100	60.260	60.400	60.108	983,108
2026-04-21	62.640	62.740	61.760	61.840	61.541	769,325
2026-04-20	62.880	63.160	62.380	62.560	62.258	771,717
2026-04-17	62.920	64.080	62.660	63.900	63.591	1,227,387
2026-04-16	63.240	63.720	62.680	62.920	62.616	799,743
2026-04-15	62.920	63.900	62.840	63.300	62.994	755,540
2026-04-14	62.160	63.040	62.060	63.040	62.735	1,002,746
2026-04-13	60.920	62.000	60.680	61.700	61.402	618,385
2026-04-10	61.040	62.400	61.040	61.600	61.302	903,824
2026-04-09	61.180	61.360	60.400	61.000	60.705	858,853
2026-04-08	61.460	62.660	61.100	61.200	60.904	1,247,520
2026-04-07	59.880	60.680	59.200	59.320	59.033	852,864
2026-04-02	59.280	60.760	59.160	60.320	60.028	640,585
2026-04-01	60.560	60.640	59.520	60.080	59.790	936,619
2026-03-31	59.380	59.640	58.740	59.260	58.974	950,632
2026-03-30	59.000	59.600	58.700	59.400	59.113	727,462
2026-03-27	59.880	60.040	58.620	59.060	58.775	791,436
2026-03-26	59.280	60.500	59.200	59.880	59.591	587,277
2026-03-25	59.000	59.520	58.600	59.520	59.232	908,241
2026-03-24	58.260	58.940	57.920	58.700	58.416	796,678
2026-03-23	57.200	59.220	56.440	58.320	58.038	1,072,785
2026-03-20	59.560	59.660	58.220	58.220	57.939	2,011,375
2026-03-19	59.340	60.200	59.100	59.480	59.193	1,170,426
2026-03-18	61.640	61.860	59.840	59.900	59.610	693,346
2026-03-17	60.840	61.220	60.180	61.200	60.904	882,258
2026-03-16	60.740	61.960	60.060	61.160	60.864	774,104
2026-03-13	61.420	61.500	60.680	60.840	60.546	840,233
2026-03-12	62.520	62.840	61.500	61.600	61.302	768,823
2026-03-11	63.020	63.520	62.180	62.560	62.258	990,372
2026-03-10	64.000	64.180	62.820	63.060	62.755	684,510
2026-03-09	62.100	62.780	61.160	62.700	62.397	915,860
2026-03-06	64.680	64.940	62.080	62.800	62.496	1,055,795
2026-03-05	65.160	65.560	64.280	64.380	64.069	813,887
2026-03-04	64.500	65.900	64.500	65.240	64.925	982,729
2026-03-03	65.040	65.520	63.720	63.960	63.651	1,021,312
2026-03-02	65.960	66.240	65.160	65.340	65.024	1,035,054
2026-02-27	67.900	67.900	66.160	66.860	66.537	1,282,404
2026-02-26	66.980	68.340	66.500	66.760	66.437	1,513,953
2026-02-25	63.980	67.320	62.580	67.060	66.736	2,443,665
2026-02-24	64.000	65.420	64.000	64.260	63.949	1,407,710
2026-02-23	63.820	64.220	63.420	63.780	63.472	1,076,685
2026-02-20	64.420	65.520	63.720	64.280	63.969	1,875,180
2026-02-19	63.820	64.460	63.700	63.920	63.611	982,045
2026-02-18	61.680	63.320	61.680	63.040	62.735	1,189,589
2026-02-17	60.180	61.980	60.120	61.900	61.601	1,234,181
2026-02-16	60.940	60.940	60.120	60.120	59.829	480,736
2026-02-13	60.080	61.440	59.920	61.000	60.705	1,247,981
2026-02-12	61.080	62.140	60.600	60.600	60.307	1,401,690
2026-02-11	61.480	61.660	60.120	60.120	59.829	1,160,923
2026-02-10	60.500	61.100	59.540	61.020	60.725	1,521,944
2026-02-09	61.020	61.140	59.880	60.080	59.790	916,942
2026-02-06	60.800	60.900	59.720	60.740	60.446	996,180
2026-02-05	61.820	61.880	60.540	61.340	61.044	1,127,901
2026-02-04	60.280	61.940	59.880	61.420	61.123	1,309,791
2026-02-03	62.000	62.100	60.240	60.480	60.188	1,477,230

← NewerPage 3 of 21 · 1,258 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.