Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	62.420	62.640	61.900	61.960	61.661	725,557
2026-01-30	61.940	62.920	61.700	62.420	62.118	962,550
2026-01-29	62.040	62.600	61.600	61.860	61.561	936,514
2026-01-28	62.000	62.100	61.300	61.800	61.501	640,685
2026-01-27	62.660	62.760	61.760	61.980	61.680	805,405
2026-01-26	62.500	63.160	62.240	62.660	62.357	776,422
2026-01-23	64.000	64.060	62.880	63.180	62.875	790,965
2026-01-22	65.280	65.680	63.840	64.680	64.367	1,360,860
2026-01-21	62.520	65.020	62.440	65.020	64.706	1,429,958
2026-01-20	61.980	62.760	61.520	62.540	62.238	1,090,812
2026-01-19	63.000	63.120	61.180	61.180	60.884	1,154,491
2026-01-16	64.060	64.360	63.580	63.960	63.651	1,148,680
2026-01-15	64.260	64.340	63.380	63.740	63.432	817,747
2026-01-14	64.220	64.380	63.180	63.740	63.432	1,007,776
2026-01-13	64.260	65.120	64.040	64.460	64.148	925,268
2026-01-12	64.340	65.160	64.000	64.420	64.109	783,301
2026-01-09	63.740	64.800	63.240	63.700	63.392	1,281,071
2026-01-08	64.420	64.800	63.520	64.560	64.248	943,834
2026-01-07	65.460	65.700	64.440	64.640	64.328	1,170,513
2026-01-06	64.160	65.500	63.620	65.220	64.905	1,396,680
2026-01-05	62.360	63.540	61.920	63.540	63.233	1,173,752
2025-12-30	63.120	63.500	63.120	63.280	62.974	792,548
2025-12-29	63.340	63.860	63.180	63.500	63.193	747,729
2025-12-23	63.760	63.960	63.360	63.400	63.094	589,831
2025-12-22	63.780	63.960	63.000	63.840	63.531	649,980
2025-12-19	63.460	63.660	63.100	63.540	63.233	1,932,683
2025-12-18	63.320	63.800	63.160	63.680	63.372	924,621
2025-12-17	62.900	63.480	62.560	63.360	63.054	924,376
2025-12-16	63.020	63.360	62.420	62.480	62.178	809,681
2025-12-15	62.940	63.440	62.740	63.240	62.934	705,009
2025-12-12	62.720	63.280	62.500	62.500	62.198	832,583
2025-12-11	63.280	63.880	62.760	63.000	62.695	1,622,121
2025-12-10	63.180	64.120	63.180	64.020	63.711	1,164,559
2025-12-09	63.600	64.760	63.240	64.160	63.850	1,128,313
2025-12-08	65.140	65.140	64.200	64.240	63.929	1,125,974
2025-12-05	63.880	65.740	63.780	65.400	65.084	1,531,580
2025-12-04	63.920	64.080	63.360	63.440	63.133	806,743
2025-12-03	63.620	64.340	63.600	63.900	63.591	972,299
2025-12-02	63.380	63.820	63.320	63.540	63.233	1,316,830
2025-12-01	63.680	64.000	63.340	63.740	63.432	966,881
2025-11-28	63.640	64.000	63.620	63.860	63.551	1,202,567
2025-11-27	63.360	64.080	63.300	63.940	63.631	1,006,005
2025-11-26	64.240	64.660	63.900	63.960	63.651	1,637,907
2025-11-25	61.940	63.760	61.780	63.540	63.233	1,571,738
2025-11-24	62.360	62.440	61.400	61.580	61.282	1,875,070
2025-11-21	60.340	61.520	60.300	61.480	61.183	1,528,954
2025-11-20	61.380	61.400	60.640	60.880	60.586	905,821
2025-11-19	60.300	60.980	60.140	60.500	60.208	1,007,904
2025-11-18	60.700	60.900	59.720	59.940	59.650	984,205
2025-11-17	61.980	62.080	61.220	61.400	61.103	982,019
2025-11-14	61.980	62.360	61.240	61.700	61.402	1,294,445
2025-11-13	64.060	64.620	62.880	62.880	62.576	1,774,470
2025-11-12	66.540	66.680	64.060	64.060	63.750	3,259,086
2025-11-11	59.840	61.840	59.700	61.700	61.402	1,878,798
2025-11-10	59.780	59.940	59.360	59.500	59.212	1,110,736
2025-11-07	60.300	60.300	58.120	59.020	58.735	1,472,468
2025-11-06	59.800	60.380	59.080	59.360	59.073	875,983
2025-11-05	59.700	60.560	59.640	59.840	59.551	1,260,697
2025-11-04	59.400	60.940	59.260	60.720	60.427	1,669,661
2025-11-03	59.320	59.700	58.540	58.960	58.675	785,488

← NewerPage 4 of 21 · 1,260 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.