Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	76.740	77.540	73.580	77.240	76.598	1,938,081
2024-11-12	80.700	81.260	76.040	77.160	76.518	1,888,557
2024-11-11	81.740	82.200	81.320	81.780	81.100	679,976
2024-11-08	80.940	81.060	80.060	81.020	80.346	615,316
2024-11-07	79.880	81.380	79.880	80.640	79.970	547,680
2024-11-06	81.120	82.100	79.600	79.760	79.097	687,858
2024-11-05	79.640	80.000	79.240	80.000	79.335	450,497
2024-11-04	79.780	80.220	79.300	79.300	78.641	450,162
2024-11-01	79.680	80.600	79.680	80.200	79.533	650,849
2024-10-31	80.620	80.760	79.260	79.580	78.918	811,978
2024-10-30	81.880	81.940	80.820	81.080	80.406	605,012
2024-10-29	82.640	82.720	81.900	82.200	81.517	388,769
2024-10-28	82.000	82.480	81.640	82.160	81.477	450,291
2024-10-25	81.500	81.960	81.200	81.960	81.279	502,561
2024-10-24	82.040	82.460	81.620	81.720	81.041	445,957
2024-10-23	82.280	82.400	81.520	81.660	80.981	325,028
2024-10-22	81.600	81.800	81.100	81.580	80.902	539,331
2024-10-21	82.360	82.760	81.780	81.820	81.140	403,091
2024-10-18	82.140	82.420	81.600	82.380	81.695	550,488
2024-10-17	82.520	82.740	81.500	82.240	81.556	641,062
2024-10-16	83.360	83.500	82.360	82.600	81.913	488,624
2024-10-15	84.080	85.260	83.520	84.000	83.302	815,246
2024-10-14	82.900	83.620	82.840	83.560	82.865	494,021
2024-10-11	82.460	82.940	82.120	82.840	82.151	584,549
2024-10-10	82.740	83.340	82.140	82.140	81.457	574,913
2024-10-09	82.140	82.660	81.840	82.620	81.933	533,476
2024-10-08	81.400	82.180	81.060	82.040	81.358	479,274
2024-10-07	83.520	83.620	82.240	82.320	81.636	550,550
2024-10-04	83.380	83.700	82.560	83.040	82.350	511,523
2024-10-03	84.400	84.640	83.620	83.980	83.282	400,315
2024-10-02	84.160	84.420	83.200	84.420	83.718	454,925
2024-10-01	84.720	85.280	83.640	84.160	83.460	467,440
2024-09-30	83.940	84.700	83.800	84.320	83.619	495,373
2024-09-27	83.780	84.760	83.560	84.660	83.956	562,876
2024-09-26	85.000	85.300	83.620	83.740	83.044	423,780
2024-09-25	82.900	84.080	82.880	83.860	83.163	476,258
2024-09-24	83.380	83.660	82.660	83.280	82.588	452,609
2024-09-23	82.600	83.820	82.380	83.180	82.488	453,338
2024-09-20	82.660	83.240	82.280	82.440	81.755	1,118,390
2024-09-19	82.540	83.900	82.540	83.040	82.350	621,818
2024-09-18	82.340	82.740	81.380	81.580	80.902	576,983
2024-09-17	83.340	84.480	82.800	83.000	82.310	545,542
2024-09-16	83.080	83.700	82.780	83.340	82.647	459,652
2024-09-13	85.040	85.340	83.280	83.280	82.588	874,873
2024-09-12	83.900	84.880	83.620	84.680	83.976	833,189
2024-09-11	82.780	83.400	81.840	82.400	81.715	518,385
2024-09-10	82.200	82.900	81.760	82.520	81.834	556,916
2024-09-09	80.160	82.020	80.040	82.020	81.338	569,599
2024-09-06	79.700	80.260	78.800	79.260	78.601	691,021
2024-09-05	79.960	80.160	78.800	79.660	78.998	520,933
2024-09-04	80.700	80.720	80.080	80.160	79.494	776,089
2024-09-03	82.280	82.780	81.300	81.600	80.922	615,161
2024-09-02	82.280	82.960	81.240	82.140	81.457	335,547
2024-08-30	82.340	83.240	82.120	82.300	81.616	1,046,840
2024-08-29	81.360	82.580	81.280	82.400	81.715	588,227
2024-08-28	81.220	82.280	81.120	81.460	80.783	434,287
2024-08-27	80.700	81.380	80.340	81.080	80.406	643,771
2024-08-26	81.380	81.800	80.800	80.960	80.287	337,098
2024-08-23	81.900	82.440	81.400	81.660	80.981	456,397
2024-08-22	80.420	82.300	80.100	81.460	80.783	621,428

← NewerPage 9 of 21 · 1,257 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.