Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	80.269	80.354	79.501	79.842	69.001	10,766,601
2022-12-15	81.226	81.444	80.202	80.202	69.312	4,885,915
2022-12-14	80.325	81.633	80.250	81.633	70.549	4,271,802
2022-12-13	80.468	81.415	80.032	80.373	69.460	4,794,407
2022-12-12	80.752	81.046	80.297	80.496	69.566	5,147,140
2022-12-09	81.036	81.491	80.354	81.017	70.017	4,666,553
2022-12-08	81.671	81.776	80.505	80.847	69.869	3,205,931
2022-12-07	80.960	81.861	80.856	81.302	70.263	4,471,467
2022-12-06	81.330	81.728	80.714	80.828	69.853	4,505,887
2022-12-05	80.373	81.415	80.041	81.321	70.279	6,011,014
2022-12-02	79.434	79.766	78.951	79.747	68.919	4,726,516
2022-12-01	79.482	80.136	79.254	79.709	68.887	4,917,473
2022-11-30	79.103	79.861	79.055	79.283	68.518	8,227,455
2022-11-29	78.932	79.463	78.799	78.951	68.231	3,618,096
2022-11-28	78.714	79.093	78.326	78.932	68.215	2,730,561
2022-11-25	77.994	78.695	77.672	78.695	68.010	3,370,503
2022-11-24	77.766	78.070	77.520	77.823	67.257	3,661,624
2022-11-23	79.065	79.596	77.766	77.766	67.207	3,891,815
2022-11-22	78.553	79.273	78.553	79.160	68.412	3,667,525
2022-11-21	77.302	78.600	77.302	78.600	67.928	4,606,417
2022-11-18	75.729	77.255	74.885	77.255	66.765	7,001,489
2022-11-17	74.914	75.056	73.975	74.951	64.775	3,070,909
2022-11-16	75.141	75.283	74.696	74.914	64.742	3,317,096
2022-11-15	74.857	75.719	74.686	75.501	65.250	4,252,685
2022-11-14	74.752	76.051	74.402	74.686	64.545	4,699,474
2022-11-11	77.103	77.596	74.885	74.885	64.717	6,782,181
2022-11-10	77.624	78.904	77.473	78.003	67.412	4,274,862
2022-11-09	76.591	77.634	76.468	77.539	67.011	2,789,227
2022-11-08	76.335	76.809	76.240	76.629	66.225	3,529,303
2022-11-07	76.819	76.819	75.928	76.392	66.020	3,077,525
2022-11-04	77.217	77.615	76.648	76.932	66.487	4,176,092
2022-11-03	76.790	77.046	76.402	76.970	66.519	3,243,363
2022-11-02	76.667	77.245	76.544	76.913	66.470	4,638,267
2022-11-01	77.141	77.264	76.278	76.496	66.110	3,901,679
2022-10-31	76.155	77.046	75.738	76.676	66.266	4,220,581
2022-10-28	74.800	76.098	74.733	75.899	65.594	3,159,198
2022-10-27	74.686	75.150	74.468	74.525	64.406	3,287,356
2022-10-26	73.596	74.771	73.596	74.534	64.414	3,971,418
2022-10-25	74.023	74.572	73.179	73.776	63.759	3,882,847
2022-10-24	73.075	74.013	72.895	73.909	63.874	4,156,652
2022-10-21	71.900	72.838	71.900	72.563	62.711	5,305,516
2022-10-20	72.933	72.980	72.051	72.222	62.416	3,384,331
2022-10-19	73.312	73.520	72.724	72.772	62.891	3,173,358
2022-10-18	73.132	73.653	72.639	73.255	63.308	3,354,523
2022-10-17	72.250	73.274	72.042	72.971	63.063	3,631,875
2022-10-14	71.748	72.686	71.748	72.023	62.244	4,686,873
2022-10-13	71.189	71.719	70.696	71.606	61.883	3,793,830
2022-10-12	71.928	72.146	71.359	71.805	62.055	4,909,390
2022-10-11	71.663	71.985	71.198	71.795	62.047	4,574,029
2022-10-10	71.312	71.824	71.009	71.625	61.900	4,379,918
2022-10-07	71.312	71.966	71.189	71.596	61.875	3,548,075
2022-10-06	72.032	72.203	71.217	71.596	61.875	3,136,066
2022-10-05	72.819	73.189	72.203	72.364	62.539	3,783,945
2022-10-04	72.440	73.151	72.298	72.952	63.046	4,158,269
2022-10-03	70.819	72.298	70.819	72.013	62.235	3,220,275
2022-09-30	71.160	71.947	71.037	71.587	61.867	5,014,671
2022-09-29	70.544	71.246	69.994	71.009	61.367	5,477,271
2022-09-28	70.013	71.331	69.900	70.914	61.285	6,158,956
2022-09-27	70.497	71.160	70.326	70.506	60.933	5,959,574
2022-09-26	70.611	70.999	69.492	70.118	60.597	4,743,022

← NewerPage 17 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.