Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	127.38	127.98	126.14	126.90	126.90	1,859,367
2026-07-23	125.00	127.66	122.56	127.66	127.66	2,482,939
2026-07-22	125.00	126.96	124.12	125.34	125.34	2,648,334
2026-07-21	122.00	127.18	121.68	125.54	125.54	3,462,607
2026-07-20	123.50	124.56	123.02	123.10	123.10	1,700,014
2026-07-17	124.26	125.36	123.54	125.00	125.00	2,979,184
2026-07-16	121.88	123.26	121.32	123.26	123.26	2,306,603
2026-07-15	121.86	122.30	121.06	122.00	122.00	1,730,393
2026-07-14	123.46	124.04	122.02	122.42	122.42	2,431,098
2026-07-13	124.50	125.00	123.14	124.58	124.58	2,143,959
2026-07-10	125.00	125.80	124.10	124.28	124.28	2,334,841
2026-07-09	125.60	125.70	124.20	124.30	124.30	2,233,204
2026-07-08	126.32	126.52	125.26	125.90	125.90	2,243,169
2026-07-07	124.60	127.24	124.38	126.80	126.80	2,306,045
2026-07-06	127.94	128.70	124.46	125.10	125.10	2,283,429
2026-07-03	127.84	128.22	127.28	127.92	127.92	1,776,406
2026-07-02	125.78	128.92	124.64	128.02	128.02	2,503,792
2026-07-01	126.44	127.24	123.96	125.00	125.00	2,796,920
2026-06-30	127.00	127.94	126.04	126.58	126.58	3,123,994
2026-06-29	126.00	126.78	125.00	126.20	126.20	2,366,228
2026-06-26	126.48	126.50	123.52	126.28	126.28	3,716,090
2026-06-25	123.92	126.08	123.10	126.00	126.00	2,913,400
2026-06-24	123.36	125.94	123.20	124.34	124.34	3,601,664
2026-06-23	120.80	123.42	120.74	123.42	123.42	2,977,385
2026-06-22	118.26	120.28	117.96	120.28	120.28	2,269,746
2026-06-19	119.04	119.96	118.30	118.30	118.30	11,945,564
2026-06-18	121.50	121.56	118.04	118.04	118.04	2,826,489
2026-06-17	119.40	121.00	119.28	121.00	121.00	2,219,570
2026-06-16	120.20	120.48	118.16	119.70	119.70	2,885,170
2026-06-15	122.14	122.42	120.04	120.22	120.22	2,728,555
2026-06-12	121.64	122.90	121.18	122.08	122.08	2,443,439
2026-06-11	118.02	122.16	118.02	121.54	121.54	2,280,337
2026-06-10	118.26	119.56	117.64	119.04	119.04	2,499,056
2026-06-09	116.72	119.20	116.42	118.38	118.38	2,475,984
2026-06-08	118.00	118.40	116.96	117.34	117.34	2,182,444
2026-06-05	116.12	118.00	115.94	117.98	117.98	3,018,356
2026-06-04	114.06	116.72	113.78	115.84	115.84	2,867,918
2026-06-03	112.54	114.22	111.48	113.52	113.52	2,862,812
2026-06-02	114.68	114.76	112.22	113.00	113.00	2,699,639
2026-06-01	117.20	117.40	113.90	113.90	113.90	2,973,046
2026-05-29	119.28	119.44	117.82	117.82	117.82	8,299,993
2026-05-28	118.24	119.04	117.14	118.26	118.26	1,943,395
2026-05-27	118.22	119.80	118.22	119.58	119.58	2,737,917
2026-05-26	120.00	120.26	118.44	118.44	118.44	1,703,951
2026-05-22	118.72	119.90	118.66	119.46	119.46	2,122,107
2026-05-21	118.60	119.76	118.24	119.24	119.24	1,813,267
2026-05-20	118.54	120.00	118.44	118.54	118.54	2,045,868
2026-05-19	117.54	119.66	117.04	119.04	119.04	2,128,703
2026-05-18	116.02	118.28	115.72	117.20	117.20	2,175,069
2026-05-15	117.38	118.34	116.68	116.68	116.68	2,888,106
2026-05-13	116.28	117.74	115.96	116.80	116.80	2,234,932
2026-05-12	112.66	115.90	112.56	115.90	115.90	2,344,823
2026-05-11	113.46	114.56	113.14	113.70	113.70	2,218,874
2026-05-08	113.26	114.04	112.84	113.36	113.36	1,543,283
2026-05-07	115.70	115.88	113.30	113.30	113.30	2,598,547
2026-05-06	115.28	116.28	114.80	115.64	115.64	2,586,151
2026-05-05	114.42	115.52	113.42	113.54	113.54	2,529,710
2026-05-04	115.50	116.06	113.64	113.84	113.84	1,818,814
2026-04-30	113.38	116.16	112.90	115.90	115.90	3,390,647
2026-04-29	115.16	115.74	112.48	113.34	113.34	2,898,010

← NewerPage 2 of 5 · 249 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.