Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	90.740	90.990	90.340	90.650	81.858	2,822,152
2024-02-26	91.530	92.150	91.300	91.360	82.499	2,217,205
2024-02-23	90.700	91.750	90.490	91.630	82.743	2,235,130
2024-02-22	90.740	90.900	90.010	90.570	81.786	3,227,100
2024-02-21	89.810	90.310	89.310	90.040	81.307	2,400,756
2024-02-20	89.490	91.090	89.420	90.770	81.966	2,308,569
2024-02-19	88.500	89.850	88.500	89.560	80.874	1,614,102
2024-02-16	88.080	88.750	87.490	88.440	79.862	2,876,841
2024-02-15	87.460	88.040	87.340	87.960	79.429	2,461,023
2024-02-14	88.460	88.580	87.710	87.800	79.284	2,536,458
2024-02-13	88.090	88.900	87.920	88.020	79.483	3,425,771
2024-02-12	88.010	88.190	87.030	87.680	79.176	2,491,854
2024-02-09	88.530	88.970	88.090	88.310	79.745	2,930,012
2024-02-08	90.480	90.480	87.970	87.970	79.438	3,278,855
2024-02-07	90.700	90.880	89.630	90.730	81.930	2,819,723
2024-02-06	90.660	91.150	89.850	90.090	81.352	2,691,800
2024-02-05	90.020	90.600	89.950	90.360	81.596	3,380,878
2024-02-02	90.120	90.730	89.670	89.800	81.090	2,931,715
2024-02-01	89.540	90.830	89.060	90.540	81.759	3,846,735
2024-01-31	88.880	91.520	87.680	89.400	80.729	8,041,717
2024-01-30	92.800	93.210	92.110	92.590	83.610	2,810,697
2024-01-29	92.800	93.920	92.560	92.910	83.899	2,656,798
2024-01-26	92.670	93.040	92.130	92.460	83.492	2,342,888
2024-01-25	93.160	93.160	92.140	92.750	83.754	2,366,318
2024-01-24	93.250	93.570	92.580	93.530	84.459	2,690,577
2024-01-23	94.110	94.220	93.180	93.500	84.432	2,813,173
2024-01-22	93.900	94.520	93.780	94.400	85.244	2,935,652
2024-01-19	93.150	93.800	93.050	93.800	84.703	2,566,147
2024-01-18	93.040	93.790	92.730	93.120	84.088	3,022,000
2024-01-17	92.510	93.850	92.130	93.650	84.567	2,501,498
2024-01-16	92.200	92.920	91.920	92.800	83.799	3,136,874
2024-01-15	91.750	92.000	91.670	92.000	83.077	2,746,406
2024-01-12	91.580	91.880	91.190	91.430	82.562	2,095,213
2024-01-11	91.700	91.950	90.950	91.320	82.463	2,975,934
2024-01-10	90.620	91.800	90.320	91.550	82.671	4,032,492
2024-01-09	90.200	91.470	90.130	91.140	82.300	2,704,625
2024-01-08	90.680	91.240	90.460	90.800	81.993	2,867,801
2024-01-05	89.900	90.540	89.750	90.410	81.641	2,645,796
2024-01-04	89.070	89.890	88.990	89.840	81.127	3,408,396
2024-01-03	86.520	88.630	86.500	88.630	80.034	5,749,595
2023-12-29	84.530	84.870	84.170	84.870	76.639	2,380,625
2023-12-28	84.180	84.560	83.910	84.040	75.889	1,715,540
2023-12-27	84.140	84.810	83.990	84.200	76.034	2,068,074
2023-12-22	83.990	84.890	83.790	84.840	76.612	1,389,468
2023-12-21	84.210	84.760	83.780	84.290	76.115	2,067,227
2023-12-20	84.840	84.930	84.170	84.600	76.395	2,305,981
2023-12-19	84.960	85.240	84.190	84.620	76.413	3,390,401
2023-12-18	84.800	85.730	84.530	85.260	76.991	3,387,206
2023-12-15	85.770	85.850	84.310	84.790	76.566	8,132,640
2023-12-14	86.720	87.230	84.740	85.580	77.280	3,871,240
2023-12-13	86.000	87.080	85.960	86.710	78.300	4,220,162
2023-12-12	85.180	85.930	85.070	85.930	77.596	3,109,403
2023-12-11	85.140	85.870	84.940	85.580	77.280	2,164,635
2023-12-08	84.240	84.760	83.630	84.720	76.503	3,339,203
2023-12-07	85.270	85.380	83.900	84.250	76.079	2,504,562
2023-12-06	85.310	86.250	84.590	84.890	76.657	3,666,617
2023-12-05	86.230	86.410	84.770	85.060	76.810	3,492,673
2023-12-04	86.000	86.230	85.560	86.140	77.785	2,761,427
2023-12-01	85.740	86.280	85.290	85.380	77.099	2,277,071
2023-11-30	84.800	85.120	84.530	85.120	76.864	7,141,934

← NewerPage 12 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.