Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	69.280	69.420	68.800	69.100	68.766	604,688
2025-08-07	68.000	69.080	67.840	68.680	68.348	1,144,174
2025-08-06	69.420	70.120	67.520	68.120	67.791	1,314,491
2025-08-05	70.800	71.300	70.260	70.600	70.259	1,384,087
2025-08-04	70.020	71.540	69.380	71.000	70.657	1,612,046
2025-07-31	72.580	73.120	71.600	71.820	71.473	1,220,538
2025-07-30	73.260	74.340	72.900	72.940	72.587	871,297
2025-07-29	72.600	73.760	72.500	73.620	73.264	816,323
2025-07-28	73.180	73.660	72.580	72.720	72.369	653,440
2025-07-25	72.920	73.580	72.320	72.720	72.369	554,768
2025-07-24	73.280	73.520	72.620	73.420	73.065	855,959
2025-07-23	70.640	71.980	70.560	71.980	71.632	878,666
2025-07-22	69.480	70.280	69.240	69.580	69.244	920,018
2025-07-21	70.360	70.360	69.620	69.900	69.562	606,369
2025-07-18	70.280	70.860	70.000	70.140	69.801	985,874
2025-07-17	69.420	70.000	69.280	69.680	69.343	713,391
2025-07-16	68.700	70.980	68.500	68.780	68.448	1,823,558
2025-07-15	68.780	69.720	68.500	68.940	68.607	812,326
2025-07-14	69.020	70.040	68.980	69.720	69.383	801,826
2025-07-11	70.700	70.720	69.860	69.880	69.542	1,133,902
2025-07-10	69.760	71.260	69.440	71.260	70.916	1,104,807
2025-07-09	69.320	69.440	68.480	68.620	68.288	986,942
2025-07-08	69.400	69.680	68.960	69.200	68.866	991,278
2025-07-07	70.000	70.000	69.500	69.640	69.303	467,243
2025-07-04	69.420	70.020	69.080	69.860	69.522	701,451
2025-07-03	70.860	71.040	69.460	69.740	69.403	987,809
2025-07-02	70.480	70.960	69.900	70.900	70.557	734,990
2025-07-01	69.980	70.700	69.320	70.700	70.358	966,680
2025-06-30	70.420	70.640	69.760	70.200	69.861	1,045,852
2025-06-27	70.280	71.220	69.680	70.360	70.020	1,155,087
2025-06-26	70.620	70.740	69.760	70.020	69.682	1,256,281
2025-06-25	70.980	71.760	70.360	70.420	70.080	1,105,831
2025-06-24	70.520	70.600	69.100	69.760	69.423	902,602
2025-06-23	69.720	70.400	69.260	69.260	68.925	686,055
2025-06-20	69.200	70.440	69.200	70.180	69.841	1,997,537
2025-06-19	69.240	69.800	68.700	69.240	68.905	690,936
2025-06-18	69.700	70.080	69.080	69.500	69.164	792,902
2025-06-17	69.500	70.720	69.400	70.060	69.721	744,902
2025-06-16	70.740	70.860	69.580	69.800	69.463	768,274
2025-06-13	70.900	71.880	70.800	70.900	70.557	760,781
2025-06-12	72.400	72.920	72.160	72.600	72.249	1,280,443
2025-06-11	73.140	73.740	72.960	73.480	73.125	784,211
2025-06-10	72.340	73.360	72.040	73.020	72.667	914,552
2025-06-06	71.760	72.140	71.280	72.020	71.672	646,229
2025-06-05	71.200	71.920	70.840	71.760	71.413	1,226,171
2025-06-04	70.520	70.940	69.940	70.320	69.980	756,177
2025-06-03	69.800	70.240	69.420	70.240	69.900	1,023,869
2025-06-02	70.000	70.220	69.100	69.720	69.383	1,000,271
2025-05-30	71.360	72.520	70.600	70.700	70.358	1,793,566
2025-05-28	71.520	71.900	70.420	70.560	70.219	1,032,900
2025-05-27	72.340	72.720	71.900	71.960	71.612	612,013
2025-05-26	71.980	72.500	71.740	72.400	72.050	606,050
2025-05-23	71.620	71.980	69.660	70.880	70.537	1,365,898
2025-05-22	72.880	73.060	71.560	71.620	71.274	962,378
2025-05-21	73.500	73.980	73.020	73.140	72.786	1,325,006
2025-05-20	73.880	74.620	73.480	74.080	73.722	666,475
2025-05-19	74.540	74.920	73.640	74.080	73.722	960,990
2025-05-16	72.920	75.080	72.920	74.880	74.518	1,612,853
2025-05-15	73.040	73.820	72.120	73.120	72.767	1,652,110
2025-05-14	73.300	74.440	71.700	73.160	72.806	3,397,266

← NewerPage 6 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.