Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	76.790	76.970	76.392	76.392	66.020	4,449,662
2022-03-31	77.169	77.558	77.008	77.008	66.552	4,657,173
2022-03-30	77.207	77.785	76.894	77.387	66.880	4,511,873
2022-03-29	77.340	77.643	76.762	77.302	66.806	6,633,343
2022-03-28	76.553	77.444	76.553	76.961	66.511	3,761,394
2022-03-25	76.402	76.809	76.022	76.496	66.110	3,227,956
2022-03-24	75.785	76.392	75.605	76.269	65.913	3,638,613
2022-03-23	75.975	76.136	75.539	75.738	65.455	4,645,215
2022-03-22	76.278	76.553	75.245	76.013	65.692	4,066,316
2022-03-21	76.544	76.866	76.032	76.392	66.020	4,518,544
2022-03-18	76.695	76.695	75.985	76.563	66.167	16,520,965
2022-03-17	75.501	76.402	75.293	76.402	66.028	7,868,612
2022-03-16	75.833	76.013	75.113	75.293	65.070	5,358,398
2022-03-15	74.686	75.473	74.165	75.473	65.225	7,230,151
2022-03-14	73.738	75.283	73.321	75.283	65.061	6,611,083
2022-03-11	73.264	74.496	73.198	73.435	63.464	11,544,034
2022-03-10	72.383	73.748	72.061	72.582	62.727	9,151,992
2022-03-09	71.084	71.701	70.705	71.701	61.965	14,106,156
2022-03-08	70.563	70.952	69.037	70.487	60.917	11,667,177
2022-03-07	72.222	73.492	71.113	72.838	60.269	8,298,665
2022-03-04	74.970	75.113	72.696	73.321	60.669	10,608,029
2022-03-03	76.620	76.875	75.103	75.331	62.332	6,167,892
2022-03-02	76.127	76.951	75.018	76.800	63.547	7,432,135
2022-03-01	76.212	77.160	75.757	76.373	63.194	6,606,860
2022-02-28	75.681	76.695	75.425	76.146	63.006	7,493,704
2022-02-25	74.402	76.695	74.297	76.648	63.422	6,139,547
2022-02-24	74.042	74.932	73.748	74.572	61.704	7,682,555
2022-02-23	75.245	76.364	75.226	75.492	62.465	3,855,077
2022-02-22	73.985	75.179	73.814	75.160	62.190	4,731,994
2022-02-21	75.710	76.477	74.667	74.714	61.822	4,016,620
2022-02-18	76.278	76.724	75.530	75.662	62.606	6,579,811
2022-02-17	76.449	76.582	75.473	75.804	62.724	4,640,652
2022-02-16	75.729	76.752	75.539	76.515	63.312	3,821,931
2022-02-15	75.236	76.136	74.468	75.909	62.810	4,655,885
2022-02-14	74.914	76.345	74.487	75.056	62.104	6,914,715
2022-02-11	75.823	75.899	75.349	75.605	62.559	4,119,165
2022-02-10	76.487	77.330	75.966	75.966	62.857	5,694,917
2022-02-09	76.657	77.037	76.051	76.383	63.202	4,640,715
2022-02-08	76.477	76.856	75.871	76.032	62.912	4,142,348
2022-02-07	75.833	76.411	75.719	76.203	63.053	3,648,097
2022-02-04	75.586	76.335	75.046	75.672	62.614	4,659,496
2022-02-03	74.572	75.975	74.354	75.331	62.332	7,814,544
2022-02-02	74.876	76.392	73.463	74.515	61.657	9,873,383
2022-02-01	76.108	77.236	75.539	76.866	63.602	6,583,954
2022-01-31	75.539	76.345	75.132	75.947	62.841	5,261,470
2022-01-28	75.236	75.349	74.278	75.226	62.245	5,003,419
2022-01-27	73.425	75.558	73.283	75.511	62.481	5,244,898
2022-01-26	73.852	74.459	73.843	74.079	61.296	4,150,110
2022-01-25	72.317	73.264	71.947	73.189	60.559	6,168,359
2022-01-24	75.160	75.577	72.743	72.743	60.191	6,825,621
2022-01-21	76.468	76.752	75.520	75.700	62.637	6,653,521
2022-01-20	76.771	77.236	76.421	77.141	63.829	3,921,737
2022-01-19	77.397	77.719	76.544	77.207	63.884	5,461,551
2022-01-18	77.728	78.032	76.980	77.814	64.386	4,940,187
2022-01-17	78.240	78.553	77.529	78.145	64.661	4,413,024
2022-01-14	77.804	78.439	77.596	78.022	64.559	3,873,961
2022-01-13	77.529	78.259	77.255	78.193	64.700	4,733,310
2022-01-12	78.534	78.676	77.624	77.624	64.229	5,164,355
2022-01-11	78.544	79.349	77.994	78.382	64.857	5,706,229
2022-01-10	77.340	78.269	77.302	78.089	64.614	5,039,621

← NewerPage 20 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.