Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	70.800	71.520	70.184	70.478	60.909	5,091,484
2022-09-22	71.084	71.568	70.658	71.132	61.474	5,651,980
2022-09-21	72.506	72.971	71.701	71.833	62.080	4,503,229
2022-09-20	73.776	74.061	72.838	72.838	62.948	3,926,393
2022-09-19	73.283	73.757	73.226	73.625	63.628	2,834,555
2022-09-16	73.549	74.771	73.397	73.482	63.505	11,834,045
2022-09-15	73.321	74.155	73.226	73.710	63.702	3,813,344
2022-09-14	74.847	74.989	73.890	74.013	63.964	3,776,982
2022-09-13	75.928	76.582	75.046	75.274	65.053	3,647,147
2022-09-12	75.113	75.966	75.065	75.956	65.643	3,305,526
2022-09-09	74.781	75.681	74.468	75.217	65.004	3,680,169
2022-09-08	75.075	75.359	73.861	74.667	64.529	3,705,660
2022-09-07	74.914	75.416	74.572	74.914	64.742	3,639,590
2022-09-06	75.492	75.985	74.876	75.037	64.848	3,470,264
2022-09-05	74.696	75.814	74.335	75.653	65.381	2,436,777
2022-09-02	74.402	75.444	74.127	75.302	65.078	4,204,008
2022-09-01	74.582	74.876	74.089	74.459	64.349	3,972,981
2022-08-31	74.876	75.567	74.478	74.999	64.816	6,040,976
2022-08-30	75.359	75.748	75.027	75.027	64.840	4,103,692
2022-08-29	76.146	76.762	75.586	75.795	65.504	3,148,970
2022-08-26	76.165	77.037	76.013	76.174	65.831	3,307,195
2022-08-25	77.169	77.397	75.331	76.013	65.692	4,008,013
2022-08-24	76.032	76.657	75.729	76.591	66.192	2,802,059
2022-08-23	77.112	77.359	75.890	76.013	65.692	3,236,455
2022-08-22	77.529	77.937	77.179	77.586	67.052	2,511,430
2022-08-19	76.847	78.041	76.639	77.728	67.175	3,930,088
2022-08-18	76.800	77.160	76.572	76.866	66.429	2,424,541
2022-08-17	76.714	77.160	76.468	76.989	66.536	2,875,194
2022-08-16	76.534	76.875	76.326	76.752	66.331	2,585,215
2022-08-15	76.127	76.487	75.814	76.250	65.897	2,866,742
2022-08-12	76.051	76.307	75.435	75.918	65.610	4,872,292
2022-08-11	77.994	77.994	75.994	76.809	66.380	5,629,154
2022-08-10	78.762	79.150	78.098	78.202	67.584	3,564,702
2022-08-09	77.871	79.065	77.709	78.913	68.199	3,700,448
2022-08-08	78.240	78.326	77.473	77.984	67.396	2,578,076
2022-08-05	76.923	77.975	76.743	77.766	67.207	3,268,414
2022-08-04	77.330	77.833	76.923	77.112	66.642	3,426,580
2022-08-03	77.188	78.051	76.676	77.615	67.076	3,845,459
2022-08-02	77.444	77.890	76.838	77.473	66.954	4,352,774
2022-07-29	78.752	79.359	77.444	77.444	66.929	5,245,550
2022-07-28	79.169	79.179	78.297	78.828	68.125	3,127,581
2022-07-27	79.548	79.643	78.439	78.581	67.912	3,178,074
2022-07-26	78.866	79.615	78.563	79.501	68.706	3,496,818
2022-07-25	78.297	79.235	78.231	78.657	67.977	3,099,830
2022-07-22	78.496	79.198	78.345	78.619	67.945	2,821,988
2022-07-21	77.691	78.638	77.510	78.638	67.961	3,497,941
2022-07-20	78.667	78.856	77.984	77.984	67.396	3,171,830
2022-07-19	77.766	79.254	77.605	78.961	68.239	3,928,654
2022-07-18	78.288	78.904	77.738	77.823	67.257	3,169,563
2022-07-15	77.397	78.307	77.018	78.307	67.674	4,530,473
2022-07-14	76.961	77.046	76.307	76.790	66.364	3,464,587
2022-07-13	78.212	78.212	76.610	77.207	66.724	3,964,825
2022-07-12	78.458	78.856	77.975	78.591	67.920	2,846,069
2022-07-11	77.927	78.799	77.719	78.667	67.986	2,486,527
2022-07-08	77.709	78.657	77.596	78.439	67.789	3,304,652
2022-07-07	77.207	78.164	76.809	77.823	67.257	3,500,789
2022-07-06	77.359	77.795	76.724	76.980	66.528	3,974,379
2022-07-05	77.056	77.406	76.326	76.686	66.274	4,919,937
2022-07-04	76.525	77.918	76.515	77.387	66.880	3,632,690
2022-07-01	75.956	76.316	74.980	76.136	65.799	4,639,854

← NewerPage 18 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.