Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	76.477	77.150	75.918	76.629	66.225	6,480,596
2022-06-29	76.003	77.008	75.748	76.951	66.503	4,285,712
2022-06-28	77.539	77.909	76.875	76.904	66.462	3,377,943
2022-06-27	76.695	77.757	76.610	77.757	67.199	3,892,161
2022-06-24	74.496	76.392	74.459	76.392	66.020	3,730,949
2022-06-23	74.297	74.658	73.871	74.146	64.079	3,746,399
2022-06-22	74.174	74.572	73.662	74.478	64.365	4,423,858
2022-06-21	75.624	76.174	74.724	74.724	64.578	4,168,979
2022-06-20	74.809	75.577	74.667	75.482	65.233	2,353,803
2022-06-17	74.544	75.539	74.335	74.857	64.693	15,009,135
2022-06-16	76.297	76.743	74.677	75.075	64.881	6,193,250
2022-06-15	76.771	77.198	76.259	76.828	66.397	4,624,934
2022-06-14	78.269	78.411	76.506	76.506	66.118	5,267,673
2022-06-13	78.781	79.416	77.956	78.458	67.805	4,931,589
2022-06-10	80.562	80.761	79.036	79.539	68.739	4,977,026
2022-06-09	81.112	81.510	80.866	80.875	69.894	3,851,085
2022-06-08	81.624	81.624	80.667	81.302	70.263	3,738,471
2022-06-07	81.510	81.927	81.254	81.444	70.386	4,071,031
2022-06-03	81.415	81.889	81.226	81.349	70.304	3,267,039
2022-06-02	81.785	82.022	80.941	81.131	70.115	3,046,689
2022-06-01	82.970	83.150	81.652	81.681	70.590	3,512,395
2022-05-31	82.610	83.216	81.908	82.325	71.147	8,927,132
2022-05-30	82.903	82.960	82.212	82.780	71.540	3,006,848
2022-05-27	83.491	83.576	82.126	82.572	71.360	4,628,924
2022-05-25	83.406	83.804	83.169	83.235	71.934	3,914,024
2022-05-24	82.884	83.320	82.591	83.102	71.819	3,871,120
2022-05-23	82.638	83.301	82.354	83.102	71.819	4,763,716
2022-05-20	82.117	82.610	81.690	82.174	71.016	5,496,770
2022-05-19	82.212	82.401	81.150	81.216	70.189	4,855,033
2022-05-18	82.790	83.254	82.363	82.458	71.262	4,049,820
2022-05-17	83.396	83.576	82.458	82.847	71.598	3,970,213
2022-05-16	81.321	83.188	81.235	82.960	71.696	5,033,497
2022-05-13	81.226	82.316	80.771	81.851	70.738	4,312,711
2022-05-12	79.719	81.131	78.951	80.742	69.779	5,436,954
2022-05-11	80.070	80.287	79.245	80.287	69.386	5,096,075
2022-05-10	79.084	79.984	78.525	79.529	68.731	5,147,590
2022-05-09	80.098	80.193	78.904	79.027	68.297	5,387,062
2022-05-06	80.619	81.131	80.221	80.250	69.353	4,828,681
2022-05-05	80.989	81.501	80.591	80.780	69.812	3,893,829
2022-05-04	81.178	81.510	80.695	80.856	69.878	3,268,650
2022-05-03	81.292	81.690	80.705	81.368	70.320	4,923,516
2022-05-02	81.984	82.221	80.809	81.169	70.148	4,118,259
2022-04-29	82.610	82.903	81.738	81.994	70.861	4,129,633
2022-04-28	82.202	82.884	81.823	82.354	71.172	4,233,650
2022-04-27	81.349	82.591	80.742	82.278	71.106	5,366,541
2022-04-26	81.927	82.913	81.321	81.728	70.631	6,157,763
2022-04-25	80.439	81.662	80.193	81.434	70.377	4,347,291
2022-04-22	81.387	82.316	81.093	81.539	70.467	4,003,132
2022-04-21	82.003	82.373	81.586	81.738	70.640	4,107,431
2022-04-20	82.448	82.572	81.387	81.851	70.738	4,448,826
2022-04-19	82.714	82.875	81.804	82.543	71.336	5,053,795
2022-04-14	81.539	82.951	81.539	82.809	71.565	3,792,936
2022-04-13	81.738	83.008	81.690	82.155	71.000	3,916,958
2022-04-12	82.543	82.619	81.700	82.145	70.992	4,816,737
2022-04-11	81.984	83.472	81.984	83.216	71.917	7,456,998
2022-04-08	80.847	82.316	80.847	82.202	71.041	8,457,729
2022-04-07	80.373	81.159	80.287	80.401	69.485	7,701,791
2022-04-06	77.709	79.643	77.596	79.643	68.829	6,104,681
2022-04-05	77.529	77.861	76.781	77.795	67.232	4,191,270
2022-04-04	77.103	77.747	76.942	77.463	66.945	4,293,142

← NewerPage 19 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.