Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	70.847	71.113	70.449	70.952	64.070	5,029,793
2023-03-13	70.800	71.103	69.890	70.819	63.950	5,511,802
2023-03-10	71.283	71.672	70.345	70.724	63.865	9,576,221
2023-03-09	71.757	72.155	71.483	71.568	64.627	6,749,743
2023-03-08	75.037	75.103	74.440	74.496	64.381	4,607,729
2023-03-07	75.065	75.397	74.895	74.970	64.791	3,695,198
2023-03-06	75.150	75.406	74.942	75.084	64.889	4,126,036
2023-03-03	75.672	75.691	75.018	75.207	64.996	3,262,342
2023-03-02	74.639	75.643	74.478	75.643	65.373	3,627,060
2023-03-01	75.065	75.283	74.478	74.496	64.381	4,045,434
2023-02-28	75.871	76.136	75.141	75.141	64.938	5,141,817
2023-02-27	76.297	76.781	76.184	76.184	65.840	3,811,963
2023-02-24	76.932	77.473	76.354	76.477	66.093	3,299,049
2023-02-23	76.790	76.904	75.947	76.307	65.946	3,782,110
2023-02-22	76.373	77.292	76.155	76.885	66.446	3,734,384
2023-02-21	75.785	76.515	75.729	76.515	66.126	4,294,376
2023-02-20	76.165	76.392	75.681	75.691	65.414	3,083,556
2023-02-17	75.132	76.354	75.113	76.098	65.766	5,177,050
2023-02-16	76.430	76.534	75.217	75.217	65.004	4,298,644
2023-02-15	76.487	76.762	76.297	76.487	66.102	3,038,012
2023-02-14	76.335	76.790	76.221	76.221	65.872	3,447,801
2023-02-13	75.804	76.278	75.719	76.221	65.872	3,799,519
2023-02-10	75.435	75.776	74.847	75.605	65.340	4,481,019
2023-02-09	76.421	76.942	75.852	75.909	65.602	3,702,672
2023-02-08	75.700	76.629	75.691	76.127	65.790	4,554,321
2023-02-07	75.340	75.776	75.132	75.160	64.955	4,985,457
2023-02-06	75.255	75.823	74.610	75.018	64.832	4,725,468
2023-02-03	74.430	75.880	74.430	75.387	65.152	6,284,328
2023-02-02	76.184	76.383	74.032	74.174	64.103	7,067,672
2023-02-01	78.288	78.458	75.795	76.032	65.709	6,293,481
2023-01-31	78.856	78.970	78.136	78.155	67.543	6,110,479
2023-01-30	78.458	79.141	78.202	78.828	68.125	3,869,336
2023-01-27	78.335	78.610	77.747	78.269	67.642	4,063,354
2023-01-26	79.870	79.975	78.363	78.363	67.723	6,920,746
2023-01-25	80.562	80.875	80.382	80.847	69.869	3,122,390
2023-01-24	80.543	80.742	80.136	80.619	69.673	5,109,858
2023-01-23	80.174	80.970	79.889	80.970	69.976	4,595,782
2023-01-20	80.373	80.534	80.070	80.070	69.198	3,529,299
2023-01-19	80.411	81.036	79.994	80.098	69.222	4,329,743
2023-01-18	80.979	80.979	79.899	80.316	69.411	6,247,803
2023-01-17	81.510	81.671	80.799	81.141	70.123	5,184,196
2023-01-16	80.013	81.719	80.013	81.719	70.623	4,930,168
2023-01-13	79.491	80.373	79.482	80.088	69.214	4,479,297
2023-01-12	79.899	80.411	79.254	79.728	68.903	5,372,486
2023-01-11	79.397	80.136	78.885	79.520	68.723	5,663,565
2023-01-10	79.615	80.088	78.487	79.160	68.412	5,605,647
2023-01-09	81.226	81.482	80.629	80.856	69.878	3,724,562
2023-01-06	80.003	81.444	79.956	81.292	70.254	3,033,041
2023-01-05	80.572	80.951	80.136	80.468	69.542	3,630,949
2023-01-04	81.273	81.927	81.150	81.273	70.238	4,215,042
2023-01-03	80.250	81.595	79.738	81.349	70.304	3,976,405
2022-12-30	79.994	80.240	79.226	79.226	68.469	2,803,418
2022-12-29	79.908	80.439	79.463	80.335	69.427	2,337,518
2022-12-28	80.278	80.430	79.880	80.070	69.198	2,571,056
2022-12-27	80.420	80.733	80.278	80.354	69.444	1,721,537
2022-12-23	80.240	80.894	80.022	80.297	69.394	1,914,442
2022-12-22	79.870	80.401	79.852	80.126	69.247	3,130,695
2022-12-21	79.216	80.287	79.169	80.287	69.386	2,910,303
2022-12-20	78.951	79.605	78.837	79.216	68.461	4,112,509
2022-12-19	79.975	80.183	79.605	79.747	68.919	3,114,653

← NewerPage 16 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.