Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	110.00	114.96	108.24	114.72	114.72	4,489,656
2026-04-27	113.52	114.30	113.08	114.08	114.08	2,399,590
2026-04-24	116.20	116.20	113.32	113.70	113.70	3,792,959
2026-04-23	114.88	116.46	114.60	116.28	116.28	2,296,992
2026-04-22	116.06	116.46	115.30	115.58	115.58	1,721,588
2026-04-21	117.68	117.80	115.50	116.10	116.10	2,419,326
2026-04-20	118.28	118.48	117.56	118.22	118.22	2,050,273
2026-04-17	117.14	118.82	117.14	118.82	118.82	3,033,423
2026-04-16	118.76	118.76	117.14	117.42	117.42	2,253,405
2026-04-15	119.76	121.00	118.34	118.34	118.34	2,235,278
2026-04-14	120.12	121.18	119.68	120.28	120.28	2,105,297
2026-04-13	121.00	121.98	120.62	120.62	120.62	1,853,656
2026-04-10	121.74	123.62	121.74	121.76	121.76	2,149,505
2026-04-09	121.78	122.18	120.40	122.18	122.18	2,251,811
2026-04-08	123.40	123.42	120.54	121.18	121.18	3,324,703
2026-04-07	122.00	123.00	119.80	119.80	119.80	2,702,377
2026-04-02	122.80	123.62	122.12	123.20	123.20	2,576,390
2026-04-01	122.00	123.42	122.00	122.90	122.90	2,057,482
2026-03-31	121.30	122.22	120.60	120.86	120.86	2,864,133
2026-03-30	119.32	120.32	119.06	119.82	119.82	2,000,557
2026-03-27	118.80	120.00	118.68	119.14	119.14	1,960,655
2026-03-26	118.94	119.78	118.40	119.52	119.52	2,811,313
2026-03-25	118.24	120.20	117.90	119.62	119.62	4,348,567
2026-03-24	116.98	117.68	115.66	117.48	117.48	3,374,558
2026-03-23	114.06	117.16	113.64	116.12	116.12	3,143,976
2026-03-20	117.42	117.98	115.22	115.60	115.60	10,915,065
2026-03-19	117.56	118.64	116.88	116.88	116.88	4,326,617
2026-03-18	121.56	121.70	118.38	119.50	119.50	2,457,751
2026-03-17	121.38	122.72	120.80	121.78	121.78	2,472,348
2026-03-16	121.20	122.26	120.46	121.44	121.44	2,315,043
2026-03-13	120.94	122.60	120.22	121.36	121.36	2,219,647
2026-03-12	120.94	121.52	120.36	120.84	120.84	2,682,421
2026-03-11	121.46	122.00	120.44	121.24	121.24	3,150,658
2026-03-10	123.62	123.76	121.22	122.00	122.00	4,058,766
2026-03-09	121.54	125.30	121.32	125.30	121.60	3,987,692
2026-03-06	125.02	125.08	121.78	123.26	119.62	3,444,152
2026-03-05	127.74	127.76	124.36	124.82	121.13	3,521,352
2026-03-04	127.02	128.50	126.56	127.68	123.91	3,479,655
2026-03-03	129.10	129.10	126.06	126.40	122.67	4,007,072
2026-03-02	129.00	130.40	128.54	129.96	126.12	3,729,126
2026-02-27	128.66	131.00	128.48	130.50	126.65	5,863,388
2026-02-26	129.06	130.14	127.24	128.10	124.32	3,826,468
2026-02-25	128.64	129.84	128.52	129.80	125.97	4,010,174
2026-02-24	127.54	129.60	126.98	129.60	125.77	3,670,447
2026-02-23	126.06	127.98	126.00	127.98	124.20	2,729,127
2026-02-20	127.02	127.24	125.32	126.46	122.73	4,374,760
2026-02-19	128.04	128.08	126.16	126.48	122.75	2,517,608
2026-02-18	128.60	129.54	127.38	127.38	123.62	3,492,009
2026-02-17	126.96	129.14	126.82	128.38	124.59	3,089,219
2026-02-16	124.94	126.46	124.56	126.46	122.73	2,832,774
2026-02-13	124.58	125.42	123.60	125.14	121.44	4,755,788
2026-02-12	122.96	124.18	121.92	123.80	120.14	3,348,098
2026-02-11	121.04	123.20	120.92	123.10	119.47	4,177,152
2026-02-10	120.24	121.28	119.80	121.00	117.43	3,106,255
2026-02-09	120.54	121.40	119.74	120.20	116.65	3,339,717
2026-02-06	119.00	120.64	117.98	119.96	116.42	3,274,731
2026-02-05	117.72	119.90	117.16	119.28	115.76	4,559,000
2026-02-04	114.68	120.08	113.26	118.70	115.19	5,794,934
2026-02-03	117.26	117.92	116.30	116.88	113.43	3,394,364
2026-02-02	114.76	117.24	114.72	117.24	113.78	3,044,485

← NewerPage 3 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.