Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	91.740	91.950	89.960	90.100	87.439	2,867,293
2025-05-12	88.410	91.870	88.080	91.680	88.973	5,881,529
2025-05-09	91.960	91.960	90.570	90.910	88.226	3,120,366
2025-05-08	91.270	92.380	90.690	91.110	88.420	3,524,769
2025-05-07	90.500	92.420	90.420	91.820	89.109	3,789,838
2025-05-06	92.800	93.500	92.410	92.920	90.176	2,655,737
2025-05-05	94.780	96.290	92.800	92.930	90.186	3,318,801
2025-05-02	92.900	94.880	92.900	94.210	91.428	3,638,908
2025-04-30	94.060	94.510	93.160	93.790	91.021	5,316,730
2025-04-29	94.900	94.900	93.000	94.210	91.428	4,005,417
2025-04-28	92.970	93.700	92.370	93.400	90.642	3,518,997
2025-04-25	92.310	93.150	91.660	92.540	89.807	3,146,115
2025-04-24	91.640	92.540	91.030	92.000	89.283	3,560,781
2025-04-23	91.890	92.040	90.510	90.900	88.216	3,939,245
2025-04-22	90.820	91.390	89.700	90.680	88.002	3,180,513
2025-04-17	89.880	90.630	89.310	90.630	87.954	4,341,491
2025-04-16	89.660	90.880	89.390	90.460	87.789	4,014,458
2025-04-15	89.220	90.390	88.870	90.200	87.537	3,926,565
2025-04-14	88.000	89.350	87.200	88.740	86.120	3,673,514
2025-04-11	86.330	87.040	85.280	86.090	83.548	4,743,764
2025-04-10	90.300	90.400	84.440	84.710	82.209	6,444,026
2025-04-09	84.720	85.650	81.100	82.960	80.510	7,642,719
2025-04-08	88.960	90.020	87.030	88.640	86.023	5,199,630
2025-04-07	86.810	90.110	85.640	87.120	84.547	9,349,972
2025-04-04	95.740	96.320	91.500	92.030	89.312	6,395,729
2025-04-03	98.230	98.690	96.880	97.300	94.427	4,147,209
2025-04-02	96.860	97.460	96.610	96.820	93.961	3,599,640
2025-04-01	99.150	100.44	98.060	98.420	95.514	3,423,030
2025-03-31	98.070	98.570	97.460	97.840	94.951	4,558,703
2025-03-28	98.210	98.980	98.020	98.620	95.708	3,147,453
2025-03-27	97.400	98.620	96.710	98.290	95.388	3,143,039
2025-03-26	97.330	97.590	96.010	97.280	94.407	3,762,622
2025-03-25	98.400	99.300	97.880	97.880	94.990	4,253,628
2025-03-24	99.100	99.330	98.120	98.120	95.223	3,306,810
2025-03-21	98.640	99.970	98.640	99.230	96.300	14,958,701
2025-03-20	97.780	99.920	97.780	99.780	96.834	4,807,816
2025-03-19	98.190	98.720	97.880	98.240	95.339	2,619,990
2025-03-18	98.560	98.810	97.910	98.430	95.523	4,081,574
2025-03-17	96.220	98.600	96.180	98.600	95.688	3,996,660
2025-03-14	96.520	96.790	95.320	96.350	93.505	3,063,642
2025-03-13	95.950	97.520	95.890	96.930	94.068	3,376,834
2025-03-12	95.730	97.180	95.690	96.310	93.466	4,475,457
2025-03-11	98.490	98.990	95.420	95.700	92.874	5,619,997
2025-03-10	101.16	101.84	100.38	101.38	94.990	4,176,687
2025-03-07	99.000	101.12	98.690	100.92	94.559	3,965,164
2025-03-06	99.060	99.830	98.530	99.470	93.200	3,158,580
2025-03-05	99.000	100.20	98.350	100.00	93.697	3,945,955
2025-03-04	98.990	99.970	98.860	99.380	93.116	3,873,602
2025-03-03	98.330	99.100	97.840	98.920	92.685	3,881,112
2025-02-28	97.360	98.090	96.950	97.660	91.504	5,935,022
2025-02-27	96.550	97.780	96.210	97.610	91.457	3,378,054
2025-02-26	98.000	98.500	96.770	97.030	90.914	6,465,279
2025-02-25	98.410	100.74	98.320	100.72	94.371	5,912,059
2025-02-24	97.960	98.920	97.950	98.410	92.207	2,986,633
2025-02-21	95.380	98.300	95.380	98.150	91.963	6,871,839
2025-02-20	96.400	96.780	95.420	96.660	90.567	2,830,534
2025-02-19	96.100	96.670	95.800	96.590	90.502	3,061,179
2025-02-18	95.670	96.170	95.380	96.170	90.108	3,235,124
2025-02-17	95.450	95.750	95.140	95.740	89.705	2,876,375
2025-02-14	97.220	97.230	95.140	95.370	89.359	4,212,700

← NewerPage 7 of 21 · 1,260 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.