Alcon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.100	55.340	54.500	54.740	54.740	1,038,246
2026-10-15	54.020	55.220	53.560	55.120	55.120	1,196,046
2026-10-14	52.580	53.740	52.580	53.380	53.380	941,612
2026-10-13	54.220	55.000	51.720	52.420	52.420	1,306,399
2026-10-12	53.260	53.740	53.160	53.440	53.440	690,003
2026-10-09	52.740	53.380	52.640	53.140	53.140	851,975
2026-10-08	52.080	52.440	51.760	52.200	52.200	1,076,078
2026-10-07	52.600	53.280	52.520	52.700	52.700	747,154
2026-10-06	53.320	53.740	52.440	52.680	52.680	877,385
2026-10-05	52.900	53.420	52.480	53.080	53.080	612,879
2026-10-02	52.840	53.460	52.620	52.840	52.840	815,827
2026-10-01	53.860	54.240	52.820	52.860	52.860	926,557
2026-09-30	54.720	54.900	53.960	53.980	53.980	858,610
2026-09-29	53.880	54.640	53.840	54.400	54.400	1,122,964
2026-09-28	53.460	54.220	53.440	53.620	53.620	815,815
2026-09-25	53.420	53.620	52.800	53.300	53.300	1,119,779
2026-09-24	53.900	54.160	53.320	53.320	53.320	1,005,715
2026-09-23	53.720	54.180	53.460	54.020	54.020	683,222
2026-09-22	53.480	53.920	52.980	53.760	53.760	711,577
2026-09-21	53.620	54.200	53.420	53.520	53.520	733,968
2026-09-18	53.460	53.880	53.220	53.660	53.660	2,936,880
2026-09-17	54.920	55.000	53.440	53.440	53.440	1,104,170
2026-09-16	55.200	55.280	54.400	55.100	55.100	786,970
2026-09-15	55.020	55.440	54.600	55.180	55.180	990,312
2026-09-14	54.460	55.200	54.200	55.000	55.000	1,069,440
2026-09-11	54.540	55.120	53.820	53.980	53.980	942,276
2026-09-10	55.520	55.520	54.260	54.500	54.500	1,028,090
2026-09-09	55.740	56.020	55.440	55.900	55.900	740,300
2026-09-08	56.620	56.980	55.740	55.820	55.820	832,663
2026-09-07	56.800	57.020	56.160	56.960	56.960	497,431
2026-09-04	58.380	58.380	57.140	57.300	57.300	1,093,005
2026-09-03	58.800	59.140	57.620	58.000	58.000	1,000,338
2026-09-02	58.380	59.700	58.120	59.360	59.360	1,082,142
2026-09-01	58.300	58.900	57.940	58.300	58.300	914,434
2026-08-31	57.920	58.560	57.740	58.560	58.560	1,582,639
2026-08-28	58.480	58.480	57.500	57.900	57.900	720,770
2026-08-27	58.520	58.540	57.800	58.460	58.460	715,307
2026-08-26	58.480	58.900	58.340	58.600	58.600	725,942
2026-08-25	59.500	59.660	58.380	58.720	58.720	765,726
2026-08-24	59.220	59.320	58.700	58.920	58.920	721,280
2026-08-21	58.400	59.180	58.080	58.800	58.800	1,274,374
2026-08-20	59.460	59.680	59.060	59.280	59.280	727,043
2026-08-19	59.700	59.960	59.080	59.380	59.380	1,265,160
2026-08-18	58.960	60.340	58.820	60.340	60.340	1,140,768
2026-08-17	60.060	60.200	58.820	58.880	58.880	1,112,968
2026-08-14	59.720	60.860	59.720	60.680	60.680	1,293,876
2026-08-13	59.560	60.060	59.260	59.480	59.480	1,296,589
2026-08-12	60.680	60.680	58.440	59.220	59.220	2,259,412
2026-08-11	61.500	62.180	60.140	61.060	61.060	2,989,193
2026-08-10	58.360	58.700	56.700	58.320	58.320	1,905,201
2026-08-07	56.340	57.720	56.340	57.340	57.340	897,146
2026-08-06	57.600	57.640	56.060	56.420	56.420	1,097,944
2026-08-05	57.520	57.620	56.680	56.740	56.740	1,014,902
2026-08-04	56.760	57.440	56.560	57.220	57.220	1,062,750
2026-08-03	55.960	57.380	55.640	56.620	56.620	1,287,190
2026-07-31	56.320	56.660	55.280	55.380	55.380	1,468,061
2026-07-30	57.000	57.320	56.100	56.120	56.120	1,056,318
2026-07-29	56.460	57.300	56.020	57.140	57.140	1,188,493
2026-07-28	55.900	57.160	55.400	56.500	56.500	1,323,363
2026-07-27	55.980	56.440	55.200	55.680	55.680	1,702,130

Page 1 of 2 · 65 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.