Sandoz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 32.420 | 32.590 | 32.180 | 32.290 | 31.323 | 595,126 |
| 2024-05-27 | 32.020 | 32.640 | 32.020 | 32.510 | 31.537 | 438,205 |
| 2024-05-24 | 32.280 | 32.490 | 31.820 | 32.020 | 31.061 | 944,956 |
| 2024-05-23 | 32.000 | 32.750 | 32.000 | 32.320 | 31.352 | 1,093,350 |
| 2024-05-22 | 31.730 | 32.300 | 31.620 | 32.080 | 31.120 | 1,054,993 |
| 2024-05-21 | 31.960 | 32.270 | 31.620 | 31.880 | 30.926 | 674,387 |
| 2024-05-17 | 32.360 | 32.800 | 31.800 | 31.990 | 31.032 | 1,173,945 |
| 2024-05-16 | 32.260 | 32.520 | 32.020 | 32.270 | 31.304 | 1,101,005 |
| 2024-05-15 | 31.860 | 32.260 | 31.610 | 32.260 | 31.294 | 802,908 |
| 2024-05-14 | 32.220 | 32.340 | 31.660 | 31.930 | 30.974 | 696,727 |
| 2024-05-13 | 32.480 | 32.480 | 31.960 | 32.260 | 31.294 | 702,718 |
| 2024-05-10 | 31.800 | 32.760 | 31.510 | 32.550 | 31.576 | 1,447,949 |
| 2024-05-08 | 30.710 | 31.860 | 30.630 | 31.500 | 30.557 | 1,837,620 |
| 2024-05-07 | 31.160 | 31.160 | 30.060 | 30.220 | 29.315 | 1,653,892 |
| 2024-05-06 | 30.900 | 31.120 | 30.560 | 31.000 | 30.072 | 782,708 |
| 2024-05-03 | 30.600 | 31.200 | 30.240 | 31.000 | 30.072 | 1,137,781 |
| 2024-05-02 | 31.510 | 31.700 | 30.890 | 31.000 | 29.635 | 1,209,578 |
| 2024-04-30 | 30.610 | 31.360 | 30.610 | 31.150 | 29.779 | 1,279,921 |
| 2024-04-29 | 30.010 | 30.660 | 29.800 | 30.660 | 29.310 | 930,750 |
| 2024-04-26 | 30.810 | 30.900 | 29.070 | 30.000 | 28.679 | 1,704,388 |
| 2024-04-25 | 30.500 | 31.080 | 30.280 | 30.710 | 29.358 | 1,146,644 |
| 2024-04-24 | 30.780 | 30.820 | 30.300 | 30.610 | 29.263 | 1,134,061 |
| 2024-04-23 | 31.050 | 31.500 | 30.520 | 30.590 | 29.243 | 1,817,329 |
| 2024-04-22 | 29.880 | 31.620 | 29.880 | 31.020 | 29.655 | 4,169,069 |
| 2024-04-19 | 28.510 | 29.510 | 28.160 | 29.510 | 28.211 | 2,177,192 |
| 2024-04-18 | 28.470 | 29.280 | 28.450 | 28.700 | 27.437 | 2,928,851 |
| 2024-04-17 | 28.120 | 28.550 | 27.750 | 28.060 | 26.825 | 1,898,546 |
| 2024-04-16 | 27.840 | 28.300 | 27.700 | 27.930 | 26.701 | 1,814,775 |
| 2024-04-15 | 27.000 | 28.150 | 26.950 | 28.150 | 26.911 | 2,296,918 |
| 2024-04-12 | 26.220 | 26.930 | 26.000 | 26.910 | 25.725 | 1,786,428 |
| 2024-04-11 | 25.450 | 26.180 | 25.430 | 26.140 | 24.989 | 1,486,787 |
| 2024-04-10 | 25.920 | 25.920 | 25.330 | 25.480 | 24.358 | 1,855,920 |
| 2024-04-09 | 25.790 | 26.250 | 25.580 | 26.000 | 24.856 | 1,360,730 |
| 2024-04-08 | 25.850 | 25.990 | 25.530 | 25.850 | 24.712 | 1,506,796 |
| 2024-04-05 | 26.000 | 26.250 | 25.780 | 26.010 | 24.865 | 1,490,388 |
| 2024-04-04 | 26.680 | 26.680 | 26.020 | 26.100 | 24.951 | 1,252,954 |
| 2024-04-03 | 26.600 | 26.690 | 25.960 | 26.610 | 25.439 | 1,508,464 |
| 2024-04-02 | 27.270 | 27.520 | 26.620 | 26.650 | 25.477 | 1,233,089 |
| 2024-03-28 | 26.930 | 27.380 | 26.480 | 27.210 | 26.012 | 1,828,507 |
| 2024-03-27 | 26.970 | 27.000 | 26.460 | 26.600 | 25.429 | 2,145,696 |
| 2024-03-26 | 27.090 | 27.360 | 26.670 | 26.800 | 25.620 | 2,230,312 |
| 2024-03-25 | 27.080 | 27.160 | 26.790 | 26.990 | 25.802 | 2,536,950 |
| 2024-03-22 | 27.350 | 27.350 | 26.930 | 27.000 | 25.811 | 2,630,854 |
| 2024-03-21 | 27.980 | 28.400 | 27.270 | 27.380 | 26.175 | 2,179,980 |
| 2024-03-20 | 28.060 | 28.100 | 27.650 | 27.750 | 26.528 | 775,419 |
| 2024-03-19 | 28.230 | 28.500 | 27.760 | 27.970 | 26.739 | 876,687 |
| 2024-03-18 | 28.450 | 28.450 | 27.620 | 28.160 | 26.920 | 1,043,283 |
| 2024-03-15 | 28.460 | 29.180 | 27.900 | 28.250 | 27.006 | 2,256,602 |
| 2024-03-14 | 28.530 | 29.070 | 27.860 | 28.460 | 27.207 | 1,668,930 |
| 2024-03-13 | 27.270 | 28.710 | 27.220 | 28.650 | 27.389 | 1,587,957 |
| 2024-03-12 | 28.180 | 28.200 | 27.620 | 27.770 | 26.548 | 1,157,360 |
| 2024-03-11 | 27.890 | 28.200 | 27.630 | 27.840 | 26.615 | 742,620 |
| 2024-03-08 | 28.300 | 28.450 | 27.780 | 27.810 | 26.586 | 783,602 |
| 2024-03-07 | 27.690 | 28.540 | 27.500 | 28.340 | 27.093 | 1,314,472 |
| 2024-03-06 | 27.190 | 27.590 | 26.930 | 27.540 | 26.328 | 1,136,341 |
| 2024-03-05 | 27.910 | 27.940 | 26.600 | 27.050 | 25.859 | 2,089,918 |
| 2024-03-04 | 28.130 | 28.410 | 27.980 | 28.410 | 27.159 | 854,026 |
| 2024-03-01 | 27.450 | 28.000 | 27.240 | 27.950 | 26.720 | 780,344 |
| 2024-02-29 | 27.750 | 27.870 | 27.230 | 27.460 | 26.251 | 1,106,288 |
| 2024-02-28 | 27.440 | 28.160 | 27.200 | 27.570 | 26.356 | 1,119,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.8000 CHF |
| 2025-04-17 | 0.6000 CHF |
| 2024-05-03 | 0.4500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.