Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	100.00	100.64	99.820	100.26	93.940	2,502,137
2024-08-20	100.30	100.78	100.00	100.40	94.072	2,707,167
2024-08-19	99.160	100.34	99.150	100.20	93.884	2,063,373
2024-08-16	98.670	99.790	98.670	99.470	93.200	2,393,182
2024-08-15	98.440	99.300	98.200	98.770	92.544	2,776,176
2024-08-14	97.580	98.440	97.200	98.280	92.085	2,232,108
2024-08-13	96.550	97.170	95.620	97.170	91.045	2,051,339
2024-08-12	96.870	97.270	96.520	96.740	90.642	2,069,001
2024-08-09	96.460	96.900	95.850	96.590	90.502	1,886,108
2024-08-08	96.080	96.220	95.030	96.110	90.052	2,566,692
2024-08-07	93.890	96.950	93.720	96.740	90.642	3,312,476
2024-08-06	93.000	93.650	91.960	93.290	87.410	3,676,569
2024-08-05	95.510	95.760	93.310	93.450	87.560	3,920,910
2024-08-02	97.280	97.790	96.150	96.610	90.520	3,478,656
2024-07-31	98.330	98.920	97.760	98.580	92.366	3,283,524
2024-07-30	98.310	98.730	97.660	98.480	92.273	1,841,202
2024-07-29	97.310	98.580	97.000	98.070	91.888	1,966,887
2024-07-26	96.970	97.490	96.210	97.450	91.307	2,728,908
2024-07-25	97.000	97.300	95.800	96.930	90.820	3,187,938
2024-07-24	95.690	96.410	94.820	96.260	90.192	3,153,945
2024-07-23	96.630	97.020	95.660	96.180	90.118	2,789,049
2024-07-22	94.750	96.400	94.610	96.330	90.258	3,521,152
2024-07-19	95.300	96.310	94.040	94.200	88.262	3,977,117
2024-07-18	96.440	97.970	94.630	95.090	89.096	5,051,989
2024-07-17	98.480	99.500	97.550	99.060	92.816	3,512,848
2024-07-16	98.580	99.160	98.410	98.900	92.666	2,133,566
2024-07-15	100.10	100.96	99.100	99.100	92.853	2,183,223
2024-07-12	99.250	100.72	99.250	100.06	93.753	2,652,925
2024-07-11	99.090	100.32	99.090	99.280	93.022	3,634,483
2024-07-10	97.090	98.350	96.940	98.300	92.104	2,117,260
2024-07-09	97.000	98.000	96.830	97.090	90.970	2,513,132
2024-07-08	96.940	97.680	96.370	97.220	91.092	2,622,047
2024-07-05	97.500	97.640	96.480	96.610	90.520	2,230,130
2024-07-04	96.390	97.410	96.190	97.240	91.111	2,106,530
2024-07-03	96.430	96.630	95.920	96.110	90.052	2,139,549
2024-07-02	95.930	96.540	95.520	96.460	90.380	2,628,827
2024-07-01	96.010	97.060	95.660	96.720	90.623	2,191,608
2024-06-28	95.990	96.400	95.710	96.170	90.108	2,586,837
2024-06-27	95.980	96.190	95.410	95.450	89.434	2,971,668
2024-06-26	96.200	97.000	95.650	95.930	89.883	3,070,116
2024-06-25	95.600	96.090	95.480	95.890	89.846	2,891,001
2024-06-24	94.200	96.280	94.070	96.010	89.958	3,624,312
2024-06-21	94.030	94.810	93.990	93.990	88.066	11,206,376
2024-06-20	93.980	94.330	93.210	94.330	88.384	3,052,009
2024-06-19	92.860	94.020	92.800	93.920	88.000	2,128,332
2024-06-18	93.650	93.660	92.760	93.150	87.279	3,471,545
2024-06-17	94.380	94.480	93.130	93.540	87.644	2,567,986
2024-06-14	94.500	95.260	94.030	95.010	89.021	3,143,025
2024-06-13	94.700	95.000	94.030	94.260	88.319	2,569,181
2024-06-12	94.080	94.860	93.920	94.660	88.693	2,660,983
2024-06-11	94.750	95.050	93.830	94.080	88.150	2,223,841
2024-06-10	94.110	94.730	93.840	94.300	88.356	2,137,436
2024-06-07	94.880	95.410	94.630	94.950	88.965	2,424,844
2024-06-06	94.240	94.990	94.050	94.990	89.003	2,898,671
2024-06-05	93.470	94.570	93.470	94.500	88.543	3,915,346
2024-06-04	92.240	92.990	91.940	92.730	86.885	3,103,485
2024-06-03	93.790	93.830	92.540	92.730	86.885	3,174,216
2024-05-31	91.110	93.800	90.780	93.170	87.297	10,828,329
2024-05-30	91.660	91.880	90.890	91.230	85.480	2,558,199
2024-05-29	90.760	91.010	90.360	90.510	84.805	2,684,604

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	3.7000 CHF
2025-03-11	3.5000 CHF
2024-03-07	3.3000 CHF
2023-03-09	3.2000 CHF
2022-03-08	3.1000 CHF
2021-03-04	3.0000 CHF
2020-03-03	2.9500 CHF
2019-03-04	2.8500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.