Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	59.880	60.260	59.440	59.800	59.511	860,195
2025-10-30	59.000	59.820	59.000	59.740	59.451	1,035,301
2025-10-29	59.440	60.020	59.240	59.420	59.133	1,273,287
2025-10-28	60.640	60.820	59.460	59.460	59.173	914,026
2025-10-27	60.500	60.740	60.240	60.500	60.208	941,234
2025-10-24	61.060	61.300	60.780	61.120	60.825	910,663
2025-10-23	60.400	61.160	60.400	60.940	60.645	820,991
2025-10-22	60.620	61.200	60.120	60.920	60.626	884,628
2025-10-21	60.000	60.260	59.580	60.260	59.969	1,256,090
2025-10-20	59.680	60.180	59.160	59.920	59.630	1,388,392
2025-10-17	59.740	60.240	59.280	59.520	59.232	1,568,475
2025-10-16	58.740	60.240	58.740	60.240	59.949	1,458,495
2025-10-15	59.640	60.020	59.200	59.760	59.471	1,587,868
2025-10-14	57.820	59.400	57.680	58.880	58.595	2,073,888
2025-10-13	58.320	58.880	58.100	58.600	58.317	1,854,214
2025-10-10	60.020	60.720	57.780	58.120	57.839	1,942,585
2025-10-09	61.600	61.600	60.440	60.620	60.327	1,135,159
2025-10-08	60.260	61.340	59.740	61.340	61.044	1,298,317
2025-10-07	61.280	61.520	60.460	60.600	60.307	907,890
2025-10-06	62.000	62.220	61.200	61.500	61.203	983,760
2025-10-03	59.980	61.420	59.860	61.340	61.044	1,214,811
2025-10-02	60.080	60.560	59.680	59.940	59.650	1,238,580
2025-10-01	59.460	59.980	59.060	59.420	59.133	1,474,260
2025-09-30	58.940	59.280	58.680	59.260	58.974	1,166,483
2025-09-29	59.000	59.420	58.560	59.040	58.755	941,614
2025-09-26	58.840	59.300	58.600	58.940	58.655	939,787
2025-09-25	59.280	59.440	58.420	58.840	58.556	988,668
2025-09-24	60.040	60.200	59.440	59.800	59.511	1,166,519
2025-09-23	61.500	61.700	60.460	60.740	60.446	1,059,367
2025-09-22	61.380	62.100	61.340	61.620	61.322	646,887
2025-09-19	61.620	61.960	61.280	61.280	60.984	1,426,949
2025-09-18	61.000	61.660	60.960	61.200	60.904	745,705
2025-09-17	61.280	61.680	60.840	61.220	60.924	835,740
2025-09-16	61.580	61.640	61.080	61.320	61.024	1,075,525
2025-09-15	62.520	62.820	61.860	62.020	61.720	732,308
2025-09-12	63.420	63.560	62.440	62.660	62.357	763,564
2025-09-11	62.500	62.620	61.700	62.480	62.178	1,505,486
2025-09-10	63.100	63.840	62.980	63.200	62.895	1,018,327
2025-09-09	63.500	63.880	62.900	63.040	62.735	984,357
2025-09-08	63.920	63.920	62.960	63.200	62.895	923,206
2025-09-05	63.720	64.580	63.500	64.080	63.770	1,220,004
2025-09-04	63.060	63.860	62.920	63.460	63.153	989,313
2025-09-03	63.160	63.440	62.560	62.840	62.536	970,385
2025-09-02	64.140	64.140	62.820	63.000	62.695	683,043
2025-09-01	63.940	64.620	63.900	64.020	63.711	568,148
2025-08-29	63.640	64.020	63.360	63.660	63.352	1,167,246
2025-08-28	65.180	65.540	63.740	63.760	63.452	1,888,424
2025-08-27	65.440	65.920	65.240	65.540	65.223	1,069,216
2025-08-26	65.380	65.780	64.840	65.260	64.945	1,961,278
2025-08-25	65.840	66.540	65.480	65.480	65.164	1,536,793
2025-08-22	63.880	65.940	63.880	65.800	65.482	1,736,215
2025-08-21	64.800	64.960	62.820	63.880	63.571	3,645,374
2025-08-20	67.100	67.600	63.520	65.560	65.243	5,030,111
2025-08-19	71.200	72.880	71.080	72.360	72.010	1,030,988
2025-08-18	70.960	71.740	70.620	71.520	71.174	1,088,589
2025-08-15	70.140	70.720	69.840	70.540	70.199	1,042,483
2025-08-14	69.940	70.400	69.080	69.440	69.104	860,587
2025-08-13	69.460	70.100	69.180	70.060	69.721	994,196
2025-08-12	69.080	69.520	68.660	69.200	68.866	663,172
2025-08-11	69.520	69.640	68.940	69.060	68.726	439,626

← NewerPage 5 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.