Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	79.340	80.240	78.980	79.200	78.817	961,204
2025-05-12	79.940	80.960	79.000	80.060	79.394	1,044,553
2025-05-09	80.200	80.460	79.780	79.820	79.156	577,275
2025-05-08	79.600	79.680	78.720	79.560	78.899	708,479
2025-05-07	79.200	79.480	78.040	78.300	77.649	827,070
2025-05-06	80.560	80.560	79.220	79.640	78.978	630,279
2025-05-05	81.180	81.800	80.620	80.680	80.009	519,284
2025-05-02	79.900	81.920	79.860	81.180	80.505	1,011,189
2025-04-30	79.600	80.400	78.500	79.660	78.998	1,680,627
2025-04-29	78.780	79.500	78.780	79.300	78.641	525,360
2025-04-28	78.600	79.140	78.540	78.720	78.066	731,325
2025-04-25	78.440	79.200	78.240	78.520	77.867	633,637
2025-04-24	77.940	78.080	76.860	77.600	76.955	924,531
2025-04-23	76.920	78.760	76.360	77.940	77.292	948,264
2025-04-22	75.060	75.740	74.480	75.660	75.031	556,710
2025-04-17	75.460	76.180	74.640	75.380	74.753	977,653
2025-04-16	74.940	75.740	74.320	75.740	75.110	1,205,943
2025-04-15	74.620	75.640	74.540	75.360	74.733	1,195,084
2025-04-14	73.420	74.760	72.780	74.120	73.504	983,733
2025-04-11	72.620	72.880	70.760	72.300	71.699	1,232,504
2025-04-10	77.940	78.100	72.400	72.400	71.798	1,547,825
2025-04-09	70.000	71.760	69.660	70.520	69.934	3,579,471
2025-04-08	71.420	73.700	70.700	72.960	72.353	1,782,031
2025-04-07	68.360	73.740	67.340	70.000	69.418	2,776,907
2025-04-04	76.900	77.780	71.580	72.820	72.215	2,137,484
2025-04-03	80.160	80.260	78.260	78.400	77.748	1,313,814
2025-04-02	82.240	82.240	80.740	81.780	81.100	607,177
2025-04-01	83.780	84.020	81.260	82.320	81.636	931,966
2025-03-31	83.980	84.420	82.960	83.220	82.528	1,064,830
2025-03-28	84.800	85.160	84.260	84.400	83.698	1,117,651
2025-03-27	80.660	85.000	79.600	84.600	83.897	2,101,544
2025-03-26	81.920	82.040	80.100	80.400	79.732	867,697
2025-03-25	82.180	82.440	81.040	81.540	80.862	795,544
2025-03-24	80.760	81.760	80.060	81.760	81.080	1,095,277
2025-03-21	80.660	80.820	79.440	79.920	79.256	1,386,740
2025-03-20	79.700	81.080	79.560	80.780	80.108	896,578
2025-03-19	79.300	79.920	79.060	79.740	79.077	574,614
2025-03-18	79.220	79.920	78.860	79.460	78.799	1,013,214
2025-03-17	78.480	79.080	78.040	78.880	78.224	871,714
2025-03-14	77.260	78.520	77.100	78.240	77.590	1,195,653
2025-03-13	77.840	78.280	77.080	77.260	76.618	1,030,064
2025-03-12	78.320	79.620	78.240	78.480	77.828	987,003
2025-03-11	79.820	80.220	77.520	77.860	77.213	949,062
2025-03-10	81.980	82.000	79.760	80.140	79.474	980,517
2025-03-07	80.500	80.980	80.000	80.540	79.870	1,097,527
2025-03-06	84.180	84.180	81.160	82.140	81.457	952,163
2025-03-05	83.120	84.100	82.740	83.540	82.845	1,049,081
2025-03-04	84.060	84.400	82.620	82.620	81.933	841,370
2025-03-03	83.340	84.420	82.560	84.340	83.639	929,614
2025-02-28	82.500	83.640	82.240	83.400	82.707	2,112,663
2025-02-27	82.740	83.740	82.520	83.000	82.310	1,232,107
2025-02-26	86.900	87.000	82.420	84.520	83.817	1,779,396
2025-02-25	80.340	81.360	80.040	80.160	79.494	1,076,635
2025-02-24	81.300	81.700	80.140	80.640	79.970	681,739
2025-02-21	81.220	81.360	80.660	81.240	80.565	1,339,727
2025-02-20	79.900	80.840	79.660	80.560	79.890	742,926
2025-02-19	81.320	81.880	80.600	80.960	80.287	995,312
2025-02-18	81.980	82.080	81.220	81.280	80.604	1,111,594
2025-02-17	81.380	81.840	80.740	81.680	81.001	651,118
2025-02-14	82.180	82.300	80.720	81.280	80.604	1,016,366

← NewerPage 7 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.