Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	85.430	85.880	84.420	84.840	76.612	3,128,805
2023-11-28	86.160	86.400	85.190	85.280	77.009	2,515,561
2023-11-27	86.590	86.700	85.960	85.970	77.632	2,011,010
2023-11-24	86.320	86.790	86.310	86.790	78.372	1,305,290
2023-11-23	85.900	86.250	85.620	86.250	77.885	1,498,211
2023-11-22	85.490	86.550	85.370	86.000	77.659	2,763,392
2023-11-21	84.470	85.300	84.190	85.070	76.819	2,793,260
2023-11-20	83.700	84.490	83.680	84.280	76.106	2,514,940
2023-11-17	83.690	84.420	83.510	84.100	75.943	2,952,658
2023-11-16	83.660	84.070	83.230	83.230	75.158	3,657,890
2023-11-15	84.480	84.560	83.110	83.620	75.510	3,443,652
2023-11-14	85.000	85.230	84.410	84.560	76.359	3,364,492
2023-11-13	84.200	84.620	83.970	84.620	76.413	2,159,758
2023-11-10	84.780	85.060	83.460	83.860	75.727	2,297,947
2023-11-09	85.170	85.170	84.080	84.300	76.124	2,075,581
2023-11-08	84.240	85.400	84.030	84.880	76.648	3,020,445
2023-11-07	84.090	84.560	83.650	84.180	76.016	1,976,601
2023-11-06	83.430	84.240	83.190	84.240	76.070	2,065,227
2023-11-03	84.720	84.830	83.020	83.340	75.257	2,548,316
2023-11-02	85.080	85.210	83.950	84.660	76.449	3,644,185
2023-11-01	85.670	85.840	85.150	85.210	76.946	4,392,843
2023-10-31	84.540	85.190	84.290	84.540	76.341	3,309,665
2023-10-30	84.270	84.920	84.130	84.630	76.422	3,277,853
2023-10-27	85.200	85.770	83.670	83.760	75.636	3,353,406
2023-10-26	86.060	86.190	85.080	85.090	76.837	2,535,196
2023-10-25	84.620	86.030	84.530	85.820	77.496	2,637,263
2023-10-24	84.540	85.280	83.000	85.110	76.855	3,572,625
2023-10-23	84.770	84.900	83.830	84.500	76.304	2,971,011
2023-10-20	84.460	85.520	84.420	84.800	76.575	3,517,097
2023-10-19	86.430	86.660	84.240	84.750	76.530	3,430,309
2023-10-18	86.550	87.410	85.870	87.150	78.697	3,720,150
2023-10-17	87.030	87.860	87.000	87.380	78.905	2,908,043
2023-10-16	87.930	87.930	86.830	87.200	78.743	2,516,664
2023-10-13	88.880	88.880	87.460	87.520	79.032	3,767,434
2023-10-12	89.240	89.770	88.610	89.050	80.413	3,433,935
2023-10-11	89.500	90.160	89.150	89.680	80.982	3,973,730
2023-10-10	88.330	89.150	88.330	89.120	80.476	3,960,548
2023-10-09	88.410	88.890	87.810	88.130	79.582	2,732,533
2023-10-06	88.140	88.910	87.960	88.380	79.808	3,744,273
2023-10-05	88.000	88.150	86.270	87.230	78.770	3,655,459
2023-10-04	87.900	89.060	87.220	87.600	79.104	4,218,675
2023-10-03	88.609	88.761	86.533	87.140	78.688	3,547,110
2023-10-02	89.187	89.377	87.614	88.495	79.912	3,356,429
2023-09-29	88.315	89.822	88.315	88.969	80.340	4,517,754
2023-09-28	87.889	88.818	87.785	88.818	80.203	3,377,994
2023-09-27	88.353	88.476	87.424	87.633	79.133	2,959,573
2023-09-26	88.145	88.837	87.889	88.135	79.587	3,983,101
2023-09-25	87.671	87.813	86.932	87.671	79.168	2,636,169
2023-09-22	87.481	87.567	86.913	87.140	78.688	2,418,506
2023-09-21	88.040	89.083	87.709	87.870	79.347	3,289,856
2023-09-20	87.984	88.524	87.377	88.040	79.502	2,188,291
2023-09-19	86.666	87.538	86.116	87.197	78.740	2,837,748
2023-09-18	86.979	87.785	86.723	87.216	78.757	2,465,488
2023-09-15	87.216	88.097	86.903	87.443	78.962	9,595,581
2023-09-14	85.301	86.514	85.169	86.467	78.081	3,147,833
2023-09-13	84.790	85.443	84.477	85.131	76.874	2,227,460
2023-09-12	84.145	85.519	84.041	84.989	76.746	2,632,876
2023-09-11	83.643	83.984	83.150	83.700	75.582	1,936,362
2023-09-08	83.880	83.908	82.979	83.519	75.419	2,107,638
2023-09-07	82.714	84.003	82.401	84.003	75.856	2,534,512

← NewerPage 13 of 21 · 1,257 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.