Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	85.946	86.041	84.771	85.292	77.020	3,580,484
2023-06-12	86.382	86.714	85.936	86.097	77.747	3,801,133
2023-06-09	85.652	85.652	85.652	85.652	77.345	0
2023-06-08	85.301	85.908	84.960	85.652	77.345	3,517,581
2023-06-07	85.775	86.145	84.780	84.827	76.600	3,995,698
2023-06-06	85.396	86.420	85.396	85.794	77.473	3,607,302
2023-06-05	85.425	86.477	85.225	85.661	77.353	3,929,837
2023-06-02	83.349	85.045	82.467	84.704	76.489	5,052,782
2023-06-01	83.235	84.003	83.074	83.463	75.368	3,817,654
2023-05-31	82.685	83.519	82.600	82.610	74.597	15,941,651
2023-05-30	83.908	84.183	82.392	82.477	74.478	3,913,996
2023-05-26	84.069	84.799	83.709	84.268	76.095	3,730,486
2023-05-25	85.737	85.737	83.681	83.927	75.787	4,467,929
2023-05-24	86.012	86.590	85.491	85.861	77.533	3,139,935
2023-05-23	85.832	87.036	85.491	86.069	77.721	3,173,886
2023-05-22	85.851	86.799	85.842	86.477	78.089	3,401,637
2023-05-19	85.169	86.107	84.420	85.785	77.465	4,888,190
2023-05-17	87.424	87.510	86.088	86.306	77.935	3,280,275
2023-05-16	87.500	88.003	87.225	87.671	79.168	2,483,862
2023-05-15	88.107	88.135	87.538	87.661	79.159	2,286,495
2023-05-12	87.680	88.135	87.386	87.699	79.193	2,773,896
2023-05-11	87.671	87.936	87.216	87.747	79.236	3,556,409
2023-05-10	88.287	88.306	86.780	87.140	78.688	3,277,283
2023-05-09	88.619	88.685	88.031	88.581	79.989	4,183,156
2023-05-08	88.135	88.818	87.946	88.818	80.203	3,314,503
2023-05-05	88.088	88.401	87.150	88.344	79.775	3,063,894
2023-05-04	87.396	88.012	87.273	87.851	79.330	3,299,130
2023-05-03	87.671	88.164	87.330	87.680	79.176	3,419,621
2023-05-02	86.742	87.633	86.458	87.405	78.928	4,337,230
2023-04-28	86.628	87.225	86.079	86.372	77.995	4,981,095
2023-04-27	87.007	87.775	86.325	86.581	78.183	4,034,578
2023-04-26	87.680	88.116	86.827	86.875	78.449	5,248,873
2023-04-25	85.301	89.045	84.752	88.258	79.698	8,916,965
2023-04-24	84.960	85.225	84.657	84.837	76.609	4,328,854
2023-04-21	83.690	84.647	83.538	84.268	76.095	4,596,290
2023-04-20	83.235	83.576	83.121	83.548	75.445	3,831,349
2023-04-19	82.941	83.965	82.903	83.633	75.522	3,615,065
2023-04-18	83.425	83.965	82.856	83.150	75.085	3,971,708
2023-04-17	82.951	83.851	82.704	83.501	75.402	4,232,184
2023-04-14	82.373	83.027	82.373	82.884	74.846	3,329,993
2023-04-13	82.098	82.647	82.031	82.562	74.555	3,528,846
2023-04-12	82.553	82.666	81.956	82.221	74.246	4,187,385
2023-04-11	82.647	82.979	81.965	82.316	74.332	3,680,428
2023-04-06	81.643	82.951	81.643	82.553	74.546	4,384,705
2023-04-05	80.297	81.728	80.240	81.719	73.793	4,529,573
2023-04-04	80.354	80.496	79.956	80.373	72.577	3,364,172
2023-04-03	79.615	80.306	79.179	79.975	72.218	4,415,907
2023-03-31	79.188	79.880	79.065	79.387	71.687	5,007,042
2023-03-30	78.762	79.131	78.449	78.999	71.337	4,484,239
2023-03-29	78.904	79.235	78.401	78.667	71.037	5,141,665
2023-03-28	78.145	79.179	77.747	79.112	71.439	6,136,118
2023-03-27	75.264	78.155	75.264	77.956	70.395	11,353,493
2023-03-24	71.909	72.610	71.691	72.373	65.354	5,558,520
2023-03-23	71.653	71.956	71.416	71.843	64.875	4,018,253
2023-03-22	72.933	73.056	72.222	72.222	65.217	5,721,411
2023-03-21	73.255	73.596	72.876	72.876	65.808	4,410,054
2023-03-20	72.298	73.198	72.165	72.734	65.679	5,009,012
2023-03-17	73.245	73.264	72.260	72.260	65.251	24,168,338
2023-03-16	72.430	73.037	72.004	72.971	65.893	6,845,111
2023-03-15	71.084	71.814	70.895	71.530	64.592	6,809,038

← NewerPage 15 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.