Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	97.610	98.880	97.610	98.880	95.960	2,210,551
2025-10-29	97.800	98.540	97.050	98.500	95.591	3,285,350
2025-10-28	99.710	100.50	98.160	98.870	95.951	5,520,831
2025-10-27	103.02	103.34	101.24	103.16	100.11	4,028,376
2025-10-24	105.00	105.00	103.80	104.08	101.01	2,546,676
2025-10-23	104.10	104.96	103.96	104.52	101.43	1,975,178
2025-10-22	104.24	105.36	104.14	104.86	101.76	2,551,662
2025-10-21	104.62	104.86	104.10	104.56	101.47	2,187,946
2025-10-20	103.62	104.74	103.42	104.14	101.06	2,559,750
2025-10-17	103.74	104.22	102.60	104.22	101.14	2,970,487
2025-10-16	102.92	104.46	102.92	104.34	101.26	2,331,575
2025-10-15	103.40	104.04	102.38	104.04	100.97	2,686,895
2025-10-14	103.78	104.68	103.68	104.04	100.97	2,278,420
2025-10-13	104.70	105.20	103.72	104.50	101.41	2,469,991
2025-10-10	106.36	106.70	104.90	104.96	101.86	2,861,243
2025-10-09	106.18	106.88	106.04	106.62	103.47	2,532,496
2025-10-08	105.20	106.64	105.16	106.50	103.36	2,449,422
2025-10-07	105.46	105.58	104.86	105.16	102.05	1,543,866
2025-10-06	105.22	106.38	104.90	105.80	102.68	2,257,085
2025-10-03	104.40	106.16	104.36	105.22	102.11	3,233,410
2025-10-02	105.00	105.22	103.88	104.02	100.95	2,994,176
2025-10-01	102.40	104.02	102.06	104.02	100.95	4,425,842
2025-09-30	98.410	100.56	98.100	100.12	97.164	3,610,837
2025-09-29	98.300	99.370	98.080	99.050	96.125	2,204,321
2025-09-26	98.000	98.660	97.200	98.400	95.494	2,211,398
2025-09-25	97.680	99.360	97.600	98.000	95.106	3,087,062
2025-09-24	97.520	98.000	96.800	97.830	94.941	2,152,096
2025-09-23	97.330	97.810	96.920	97.520	94.640	2,056,974
2025-09-22	97.620	98.520	97.390	98.300	95.397	2,137,017
2025-09-19	96.720	98.200	96.700	97.770	94.883	6,421,886
2025-09-18	97.140	97.230	96.230	96.700	93.845	1,769,173
2025-09-17	96.440	96.700	96.030	96.580	93.728	2,384,477
2025-09-16	97.610	97.700	96.700	96.880	94.019	2,363,041
2025-09-15	98.880	99.080	97.220	97.660	94.776	2,916,581
2025-09-12	99.170	99.900	98.560	98.850	95.931	3,023,166
2025-09-11	101.28	102.22	101.28	101.78	98.775	3,134,884
2025-09-10	101.90	102.30	100.54	100.74	97.765	1,861,789
2025-09-09	102.06	102.40	101.56	102.06	99.046	2,024,221
2025-09-08	103.58	103.74	101.50	102.32	99.299	2,875,841
2025-09-05	103.90	104.28	103.58	103.98	100.91	3,100,552
2025-09-04	102.82	104.62	102.74	103.92	100.85	2,283,138
2025-09-03	102.40	103.08	101.36	103.08	100.04	2,585,030
2025-09-02	101.18	101.90	100.96	101.20	98.212	1,401,846
2025-09-01	101.32	101.92	101.08	101.54	98.542	2,004,108
2025-08-29	101.32	101.66	100.88	101.16	98.173	1,736,247
2025-08-28	101.84	101.98	101.06	101.54	98.542	1,406,145
2025-08-27	101.70	102.60	101.50	101.98	98.969	1,518,694
2025-08-26	100.64	102.30	100.54	101.28	98.289	2,813,258
2025-08-25	101.50	101.86	100.90	101.24	98.251	1,740,063
2025-08-22	102.36	103.26	101.78	101.96	98.949	2,493,168
2025-08-21	102.14	102.92	101.78	102.86	99.823	2,019,172
2025-08-20	101.14	102.72	100.96	102.36	99.337	2,755,383
2025-08-19	99.980	101.16	99.580	100.90	97.921	3,014,228
2025-08-18	99.950	100.42	99.330	100.22	97.261	4,089,209
2025-08-15	98.860	99.490	98.700	99.490	96.552	2,405,401
2025-08-14	97.370	98.570	97.270	98.570	95.659	2,200,764
2025-08-13	96.340	97.560	96.200	97.520	94.640	1,831,202
2025-08-12	96.080	96.950	95.830	96.230	93.388	2,505,256
2025-08-11	95.600	97.150	95.590	96.020	93.185	3,467,546
2025-08-08	94.250	94.860	93.140	94.060	91.283	2,287,219

← NewerPage 5 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.