Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	92.270	92.290	90.860	91.110	85.367	2,322,194
2024-05-27	91.750	92.030	91.630	92.030	86.229	1,193,903
2024-05-24	92.390	92.570	91.250	91.740	85.957	2,520,278
2024-05-23	93.310	93.580	92.620	92.770	86.922	2,925,320
2024-05-22	93.390	93.630	93.010	93.160	87.288	2,396,685
2024-05-21	93.820	94.160	93.160	93.890	87.972	3,071,518
2024-05-17	93.040	93.850	93.040	93.370	87.485	3,439,522
2024-05-16	92.830	93.300	92.440	92.620	86.782	2,832,960
2024-05-15	93.400	93.750	93.050	93.300	87.419	2,511,921
2024-05-14	93.040	93.750	92.720	93.490	87.597	2,741,680
2024-05-13	92.430	93.070	92.260	93.070	87.204	3,892,075
2024-05-10	91.400	92.380	91.120	92.320	86.501	3,229,033
2024-05-08	90.000	90.740	90.000	90.540	84.833	2,552,149
2024-05-07	88.260	89.830	88.070	89.780	84.121	2,442,038
2024-05-06	88.260	88.810	88.030	88.100	82.547	1,408,212
2024-05-03	88.840	88.870	87.910	87.970	82.425	2,231,035
2024-05-02	89.060	89.690	88.460	88.870	83.268	2,903,293
2024-04-30	88.860	89.510	88.630	89.050	83.437	2,925,672
2024-04-29	89.170	89.490	88.530	88.870	83.268	2,820,456
2024-04-26	90.130	90.300	89.100	89.500	83.859	3,249,537
2024-04-25	90.100	90.870	89.790	90.000	84.327	4,571,037
2024-04-24	90.000	90.330	89.070	89.120	83.503	3,572,943
2024-04-23	90.080	92.060	88.910	88.940	83.334	8,288,764
2024-04-22	86.040	87.360	85.440	87.360	81.853	4,375,338
2024-04-19	83.790	85.530	83.630	85.530	80.139	3,719,061
2024-04-18	84.590	84.910	84.270	84.520	79.192	2,681,710
2024-04-17	84.790	85.420	84.340	84.850	79.502	2,429,911
2024-04-16	86.080	86.080	84.520	85.000	79.642	3,068,722
2024-04-15	86.190	86.680	85.680	86.500	81.048	2,331,975
2024-04-12	85.980	86.730	85.750	86.100	80.673	2,419,969
2024-04-11	86.100	86.480	85.490	85.630	80.233	2,226,966
2024-04-10	86.500	86.530	85.530	86.130	80.701	2,274,261
2024-04-09	86.080	86.470	85.780	86.370	80.926	2,229,515
2024-04-08	86.440	87.220	86.350	86.350	80.907	2,514,209
2024-04-05	87.250	87.270	85.900	86.060	80.635	4,101,587
2024-04-04	85.800	88.830	85.520	88.240	82.678	4,440,994
2024-04-03	86.040	86.510	85.660	85.800	80.392	3,093,067
2024-04-02	87.160	87.390	85.170	85.700	80.298	3,133,975
2024-03-28	86.510	87.370	86.510	87.370	81.863	2,973,660
2024-03-27	86.400	86.790	86.250	86.660	81.198	2,823,832
2024-03-26	86.360	86.530	85.850	86.150	80.720	2,390,891
2024-03-25	86.230	86.520	85.980	86.410	80.963	1,801,019
2024-03-22	86.520	86.950	85.890	86.510	81.057	2,157,126
2024-03-21	85.200	86.950	84.890	86.720	81.254	3,522,522
2024-03-20	85.870	85.950	84.830	85.110	79.745	2,536,367
2024-03-19	85.250	85.560	84.790	85.520	80.129	2,455,344
2024-03-18	85.780	85.820	85.160	85.530	80.139	2,541,879
2024-03-15	86.030	87.160	85.640	85.640	80.242	16,109,816
2024-03-14	87.270	87.390	86.350	86.800	81.329	2,717,302
2024-03-13	87.500	87.600	86.320	87.130	81.638	3,547,186
2024-03-12	88.980	89.370	87.300	87.590	82.069	3,766,221
2024-03-11	88.460	88.920	88.380	88.800	83.203	3,811,053
2024-03-08	87.600	88.160	87.260	88.110	82.556	3,175,679
2024-03-07	88.000	88.890	87.580	87.780	82.247	5,601,589
2024-03-06	90.640	91.060	90.210	91.060	82.228	3,286,746
2024-03-05	90.560	90.920	90.210	90.540	81.759	2,382,399
2024-03-04	90.360	90.850	89.780	90.180	81.434	2,660,789
2024-03-01	89.740	90.730	89.690	90.140	81.397	2,247,292
2024-02-29	89.850	90.200	89.040	89.490	80.811	4,722,925
2024-02-28	91.000	91.400	90.000	90.000	81.271	2,914,648

← NewerPage 11 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.