Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	76.923	77.548	76.449	77.463	64.096	3,500,452
2022-01-06	76.345	77.340	76.203	77.340	63.994	5,174,983
2022-01-05	75.947	77.046	75.871	76.866	63.602	3,843,218
2022-01-04	76.534	76.733	75.947	76.269	63.108	3,588,871
2022-01-03	75.823	76.468	75.823	76.136	62.998	2,696,153
2021-12-30	76.326	76.506	75.956	76.089	62.959	2,844,187
2021-12-29	76.487	76.639	75.804	76.136	62.998	2,181,521
2021-12-28	76.108	76.923	76.108	76.629	63.406	2,355,357
2021-12-27	75.549	76.155	75.312	76.013	62.896	2,164,233
2021-12-23	75.359	75.966	75.179	75.842	62.755	3,105,252
2021-12-22	74.970	75.217	74.421	75.207	62.230	4,219,137
2021-12-21	74.525	75.501	74.525	75.217	62.237	3,782,323
2021-12-20	74.515	75.255	73.302	74.506	61.649	4,397,612
2021-12-17	75.530	75.804	74.838	75.634	62.583	13,890,999
2021-12-16	74.013	75.368	73.132	75.160	62.190	11,480,244
2021-12-15	70.734	71.084	70.355	71.084	58.818	2,960,009
2021-12-14	71.018	71.293	70.629	70.810	58.591	3,661,857
2021-12-13	70.895	70.895	70.383	70.648	58.457	2,692,832
2021-12-10	70.430	70.885	69.957	70.762	58.551	2,979,097
2021-12-09	71.331	71.416	70.705	70.743	58.536	3,166,700
2021-12-08	71.246	71.918	70.914	70.914	58.677	4,627,682
2021-12-07	71.037	71.094	70.326	70.942	58.701	3,800,129
2021-12-06	69.795	71.084	69.729	70.734	58.528	3,700,876
2021-12-03	70.231	70.383	69.568	69.729	57.697	3,286,097
2021-12-02	70.895	70.895	69.284	69.947	57.877	5,164,025
2021-12-01	69.663	70.554	69.663	70.364	58.222	4,451,355
2021-11-30	69.549	70.080	69.198	69.606	57.595	8,077,355
2021-11-29	70.667	70.772	70.089	70.364	58.222	4,133,214
2021-11-26	71.217	71.492	70.544	70.819	58.599	5,070,110
2021-11-25	72.686	72.686	72.231	72.572	60.049	2,629,485
2021-11-24	73.170	73.170	72.317	72.554	60.034	3,172,412
2021-11-23	72.032	73.151	71.824	72.980	60.387	4,420,016
2021-11-22	72.241	72.478	71.786	72.212	59.751	3,236,202
2021-11-19	72.136	72.544	71.918	72.070	59.634	5,176,796
2021-11-18	72.269	72.307	71.663	71.795	59.406	3,610,982
2021-11-17	72.373	72.724	72.193	72.241	59.775	2,955,424
2021-11-16	72.146	73.113	72.127	72.506	59.995	3,542,312
2021-11-15	72.099	72.620	71.956	72.222	59.759	3,240,473
2021-11-12	72.080	72.620	72.080	72.241	59.775	2,854,420
2021-11-11	72.449	72.686	72.080	72.203	59.744	4,001,306
2021-11-10	72.516	73.027	72.023	72.601	60.073	3,918,835
2021-11-09	72.042	72.762	71.805	71.918	59.508	3,781,197
2021-11-08	72.354	72.497	71.937	72.089	59.649	3,479,633
2021-11-05	72.108	72.629	71.937	72.118	59.673	4,201,287
2021-11-04	73.321	74.079	72.146	72.345	59.861	5,628,379
2021-11-03	72.563	72.658	71.558	72.478	59.971	4,276,594
2021-11-02	72.421	72.971	72.203	72.828	60.261	2,923,900
2021-11-01	72.061	72.885	72.023	72.582	60.057	3,591,524
2021-10-29	71.672	71.947	71.265	71.691	59.320	5,607,997
2021-10-28	72.032	72.658	71.824	72.525	60.010	4,276,273
2021-10-27	73.805	73.814	72.023	72.051	59.618	5,075,782
2021-10-26	73.928	74.316	73.056	73.805	61.069	4,601,235
2021-10-25	72.980	73.264	72.430	72.999	60.402	3,382,465
2021-10-22	73.691	73.861	73.236	73.492	60.810	2,191,165
2021-10-21	73.710	73.909	73.179	73.501	60.818	2,550,217
2021-10-20	72.809	73.786	72.809	73.662	60.951	3,735,403
2021-10-19	72.165	72.724	71.994	72.686	60.144	3,172,499

← NewerPage 21 of 21 · 1,257 trading days

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.