Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	91.660	93.050	91.560	93.050	90.302	2,847,459
2025-08-06	94.510	95.000	92.080	92.370	89.642	4,246,682
2025-08-05	95.380	95.720	94.930	95.470	92.651	3,461,618
2025-08-04	92.500	94.740	92.280	94.580	91.787	3,816,083
2025-07-31	95.470	95.950	93.870	94.190	91.409	2,777,499
2025-07-30	94.430	95.710	94.360	95.020	92.214	1,821,916
2025-07-29	93.540	94.890	93.480	94.720	91.923	2,404,138
2025-07-28	93.890	94.310	93.180	93.340	90.584	2,878,904
2025-07-25	93.460	93.690	92.620	92.850	90.108	2,274,768
2025-07-24	94.000	94.120	93.090	93.530	90.768	2,866,753
2025-07-23	93.600	93.700	92.620	93.120	90.370	2,490,908
2025-07-22	91.480	92.440	91.300	92.150	89.429	2,545,345
2025-07-21	91.730	92.320	91.200	91.550	88.847	2,355,561
2025-07-18	92.350	93.030	91.940	92.290	89.565	3,757,934
2025-07-17	93.780	95.270	92.440	93.340	90.584	4,523,875
2025-07-16	96.120	96.360	94.680	95.120	92.311	3,443,058
2025-07-15	96.510	97.430	95.710	96.060	93.223	2,443,240
2025-07-14	96.400	96.820	95.770	96.430	93.583	2,296,538
2025-07-11	98.730	98.900	95.970	96.230	93.388	3,026,367
2025-07-10	97.910	99.520	97.800	99.210	96.280	2,878,479
2025-07-09	97.150	98.000	96.820	97.550	94.669	2,463,320
2025-07-08	97.620	97.850	96.880	97.710	94.825	2,497,561
2025-07-07	97.770	97.890	97.090	97.610	94.728	1,923,421
2025-07-04	96.530	99.650	96.510	98.120	95.223	2,415,508
2025-07-03	97.900	98.310	96.390	96.800	93.942	2,381,342
2025-07-02	97.900	98.770	97.000	98.430	95.523	2,926,242
2025-07-01	96.650	97.920	96.260	97.900	95.009	2,494,645
2025-06-30	96.000	96.430	95.530	96.170	93.330	3,729,375
2025-06-27	96.280	97.230	95.940	96.180	93.340	2,024,020
2025-06-26	95.400	96.570	95.390	96.020	93.185	2,611,739
2025-06-25	95.530	95.860	94.920	95.000	92.195	2,122,453
2025-06-24	95.540	96.370	95.010	95.420	92.602	2,489,895
2025-06-23	94.290	95.290	94.290	95.080	92.272	2,502,780
2025-06-20	95.000	95.750	94.660	94.890	92.088	11,314,661
2025-06-19	94.650	95.560	94.480	95.210	92.399	2,441,915
2025-06-18	94.960	95.490	94.470	94.970	92.166	2,827,565
2025-06-17	95.630	96.460	95.210	95.570	92.748	2,752,757
2025-06-16	96.730	97.000	96.010	96.370	93.524	3,010,252
2025-06-13	96.500	98.020	96.480	97.160	94.291	3,193,779
2025-06-12	96.680	98.350	96.550	98.070	95.174	3,152,243
2025-06-11	97.620	97.880	96.990	97.000	94.136	2,737,002
2025-06-10	97.190	97.990	97.130	97.570	94.689	2,445,869
2025-06-06	96.670	97.460	96.500	97.080	94.213	2,207,868
2025-06-05	96.000	96.890	95.790	96.670	93.815	2,318,933
2025-06-04	95.560	96.440	94.850	96.040	93.204	2,454,477
2025-06-03	95.270	95.730	94.930	95.300	92.486	2,431,805
2025-06-02	95.450	95.630	94.620	95.080	92.272	2,875,783
2025-05-30	93.030	95.130	93.000	94.030	91.253	9,728,608
2025-05-28	93.430	93.680	92.530	92.730	89.992	2,139,741
2025-05-27	93.510	94.220	93.490	93.680	90.914	2,441,875
2025-05-26	93.000	94.030	92.970	93.810	91.040	1,758,326
2025-05-23	93.260	93.600	91.670	92.760	90.021	3,132,825
2025-05-22	93.400	93.620	92.240	93.000	90.254	2,333,864
2025-05-21	92.950	93.860	92.840	93.760	90.991	2,547,338
2025-05-20	92.200	94.070	91.990	93.290	90.535	2,745,638
2025-05-19	91.510	91.780	91.060	91.550	88.847	3,245,011
2025-05-16	90.560	91.770	90.400	91.470	88.769	4,024,025
2025-05-15	88.010	90.340	87.890	90.340	87.672	2,758,256
2025-05-14	89.850	90.900	89.040	89.340	86.702	3,406,963
2025-05-13	91.740	91.950	89.960	90.100	87.439	2,867,293

← NewerPage 6 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.