Alcon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 80.900 | 82.000 | 80.360 | 81.920 | 81.239 | 852,476 |
| 2025-02-12 | 81.900 | 82.140 | 80.220 | 80.840 | 80.168 | 990,717 |
| 2025-02-11 | 81.800 | 82.420 | 81.600 | 82.120 | 81.437 | 697,946 |
| 2025-02-10 | 81.840 | 82.460 | 81.420 | 81.700 | 81.021 | 987,256 |
| 2025-02-07 | 82.800 | 83.560 | 82.300 | 82.300 | 81.616 | 870,581 |
| 2025-02-06 | 84.360 | 84.520 | 83.340 | 83.580 | 82.885 | 761,603 |
| 2025-02-05 | 83.060 | 83.940 | 82.720 | 83.820 | 83.123 | 831,064 |
| 2025-02-04 | 82.800 | 83.220 | 82.320 | 82.800 | 82.112 | 725,603 |
| 2025-02-03 | 81.620 | 83.160 | 80.920 | 82.920 | 82.231 | 759,686 |
| 2025-01-31 | 83.440 | 84.160 | 82.900 | 83.720 | 83.024 | 1,054,738 |
| 2025-01-30 | 83.480 | 84.100 | 82.900 | 84.060 | 83.361 | 819,837 |
| 2025-01-29 | 82.580 | 83.120 | 82.240 | 82.840 | 82.151 | 606,950 |
| 2025-01-28 | 82.640 | 83.520 | 82.420 | 82.620 | 81.933 | 914,666 |
| 2025-01-27 | 80.420 | 81.660 | 80.300 | 81.520 | 80.842 | 773,061 |
| 2025-01-24 | 80.800 | 80.980 | 80.020 | 80.620 | 79.950 | 743,917 |
| 2025-01-23 | 80.740 | 81.240 | 80.180 | 80.460 | 79.791 | 621,053 |
| 2025-01-22 | 80.280 | 80.940 | 80.060 | 80.900 | 80.227 | 872,337 |
| 2025-01-21 | 78.080 | 79.700 | 78.020 | 79.460 | 78.799 | 866,116 |
| 2025-01-20 | 77.160 | 77.980 | 77.120 | 77.980 | 77.332 | 422,490 |
| 2025-01-17 | 76.520 | 77.380 | 76.480 | 77.200 | 76.558 | 641,535 |
| 2025-01-16 | 76.200 | 76.500 | 76.060 | 76.440 | 75.804 | 813,321 |
| 2025-01-15 | 75.020 | 76.040 | 73.680 | 75.840 | 75.209 | 774,701 |
| 2025-01-14 | 76.840 | 77.100 | 75.700 | 75.700 | 75.071 | 358,731 |
| 2025-01-13 | 76.460 | 76.600 | 75.880 | 76.040 | 75.408 | 464,098 |
| 2025-01-10 | 77.000 | 77.620 | 76.260 | 76.880 | 76.241 | 731,083 |
| 2025-01-09 | 76.260 | 76.800 | 76.080 | 76.380 | 75.745 | 485,771 |
| 2025-01-08 | 77.100 | 77.620 | 75.920 | 76.340 | 75.705 | 788,556 |
| 2025-01-07 | 76.240 | 77.360 | 76.080 | 77.220 | 76.578 | 551,566 |
| 2025-01-06 | 76.840 | 76.840 | 75.640 | 76.480 | 75.844 | 532,294 |
| 2025-01-03 | 75.420 | 76.980 | 75.420 | 76.380 | 75.745 | 711,619 |
| 2024-12-30 | 77.040 | 77.220 | 76.280 | 76.900 | 76.261 | 535,384 |
| 2024-12-27 | 76.880 | 77.300 | 76.520 | 77.160 | 76.518 | 412,212 |
| 2024-12-23 | 75.860 | 76.700 | 75.380 | 76.460 | 75.824 | 511,745 |
| 2024-12-20 | 75.100 | 76.080 | 74.760 | 76.020 | 75.388 | 1,977,273 |
| 2024-12-19 | 76.300 | 76.840 | 75.520 | 75.760 | 75.130 | 893,459 |
| 2024-12-18 | 76.120 | 76.720 | 75.900 | 76.620 | 75.983 | 776,054 |
| 2024-12-17 | 75.300 | 76.500 | 74.980 | 76.320 | 75.685 | 871,034 |
| 2024-12-16 | 74.960 | 75.640 | 74.600 | 75.600 | 74.971 | 680,104 |
| 2024-12-13 | 76.440 | 76.460 | 75.080 | 75.220 | 74.595 | 566,423 |
| 2024-12-12 | 76.420 | 77.040 | 76.020 | 76.560 | 75.923 | 614,536 |
| 2024-12-11 | 75.900 | 76.760 | 75.480 | 76.080 | 75.447 | 587,923 |
| 2024-12-10 | 76.300 | 76.680 | 75.960 | 76.080 | 75.447 | 645,433 |
| 2024-12-09 | 76.580 | 77.000 | 75.600 | 76.400 | 75.765 | 609,419 |
| 2024-12-06 | 76.540 | 76.700 | 75.860 | 76.540 | 75.904 | 553,434 |
| 2024-12-05 | 77.740 | 78.040 | 76.780 | 77.160 | 76.518 | 475,987 |
| 2024-12-04 | 77.700 | 78.120 | 77.300 | 78.040 | 77.391 | 615,670 |
| 2024-12-03 | 77.900 | 78.560 | 76.840 | 77.120 | 76.479 | 1,152,389 |
| 2024-12-02 | 78.020 | 78.760 | 77.940 | 78.060 | 77.411 | 646,427 |
| 2024-11-29 | 78.040 | 78.380 | 77.560 | 78.380 | 77.728 | 574,893 |
| 2024-11-28 | 78.140 | 78.680 | 77.820 | 78.040 | 77.391 | 387,122 |
| 2024-11-27 | 77.400 | 78.120 | 77.260 | 78.000 | 77.352 | 701,017 |
| 2024-11-26 | 77.220 | 78.300 | 76.880 | 77.620 | 76.975 | 847,723 |
| 2024-11-25 | 76.980 | 77.120 | 76.000 | 76.240 | 75.606 | 1,227,996 |
| 2024-11-22 | 76.080 | 77.120 | 75.920 | 76.680 | 76.042 | 581,549 |
| 2024-11-21 | 75.140 | 76.120 | 75.120 | 75.900 | 75.269 | 470,592 |
| 2024-11-20 | 75.760 | 76.080 | 75.220 | 75.420 | 74.793 | 547,588 |
| 2024-11-19 | 76.460 | 76.740 | 74.880 | 75.600 | 74.971 | 1,136,540 |
| 2024-11-18 | 75.800 | 76.920 | 74.620 | 76.480 | 75.844 | 896,390 |
| 2024-11-15 | 75.220 | 76.020 | 74.520 | 75.120 | 74.495 | 847,390 |
| 2024-11-14 | 76.620 | 76.840 | 75.160 | 76.460 | 75.824 | 1,282,165 |
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.