Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	118.30	118.99	118.29	118.90	112.53	383
2024-09-03	119.16	119.40	118.80	118.80	112.44	954
2024-09-02	120.55	120.55	120.55	120.55	114.10	0
2024-08-30	120.37	120.70	120.22	120.55	114.10	201
2024-08-29	120.09	120.72	119.97	120.72	114.26	617
2024-08-28	120.00	120.64	119.95	120.34	113.90	364
2024-08-27	119.56	119.68	119.28	119.57	113.17	47
2024-08-23	117.89	118.40	117.75	118.07	111.75	857
2024-08-22	117.93	118.13	117.64	117.75	111.45	145
2024-08-21	117.17	117.68	116.94	117.68	111.38	995
2024-08-20	116.57	117.38	116.44	117.12	110.85	1,262
2024-08-19	115.00	116.13	114.79	115.84	109.64	651
2024-08-16	114.52	114.71	114.17	114.68	108.54	480
2024-08-15	113.55	113.66	113.25	113.35	107.28	106
2024-08-14	112.79	113.85	112.67	113.51	107.43	597
2024-08-13	110.63	112.21	110.63	112.06	106.06	202
2024-08-12	111.41	111.96	111.15	111.57	105.60	763
2024-08-09	111.56	112.10	111.56	111.87	105.88	360
2024-08-08	110.60	111.22	110.51	111.22	105.27	25,547
2024-08-07	111.29	112.11	111.16	111.30	105.34	278
2024-08-06	108.53	110.32	108.45	110.28	104.38	753
2024-08-05	110.99	111.24	109.78	110.09	104.20	529
2024-08-02	112.79	113.01	112.03	112.50	106.48	1,243
2024-08-01	112.25	112.46	111.50	112.21	106.20	519
2024-07-31	112.13	112.19	111.44	111.90	105.91	123
2024-07-30	111.03	111.90	110.81	111.90	105.91	69
2024-07-29	111.03	111.12	110.54	110.78	104.85	132
2024-07-26	110.09	110.67	109.72	110.60	104.67	771
2024-07-25	109.38	110.46	109.36	110.01	104.12	184
2024-07-24	108.39	109.79	108.39	109.79	103.91	1,044
2024-07-23	107.95	107.95	107.29	107.58	101.82	562
2024-07-22	108.00	108.64	107.61	108.62	102.80	2,814
2024-07-19	107.22	107.22	105.86	106.33	100.64	1,771
2024-07-18	114.00	114.13	106.69	107.00	101.27	142,413
2024-07-17	111.14	112.10	111.09	111.53	105.56	1,099
2024-07-16	110.04	110.55	110.01	110.46	104.55	177
2024-07-15	112.00	112.00	110.42	110.42	104.51	427
2024-07-12	110.46	112.41	110.46	112.31	106.30	756
2024-07-11	111.15	111.72	110.59	110.59	104.67	390
2024-07-10	108.37	109.57	108.23	109.47	103.60	31,435
2024-07-09	108.19	108.77	107.92	108.26	102.46	40,150
2024-07-08	108.10	108.79	107.93	108.22	102.43	105,816
2024-07-05	108.16	108.18	107.26	107.96	102.18	430
2024-07-04	106.64	106.64	106.64	106.64	100.93	0
2024-07-03	106.72	107.00	106.00	106.64	100.93	25,218
2024-07-02	106.32	106.65	105.92	106.60	100.89	362
2024-07-01	106.71	107.62	106.42	106.48	100.78	71
2024-06-28	106.77	107.03	106.72	106.75	101.03	173
2024-06-27	106.65	106.76	106.28	106.28	100.59	179
2024-06-26	106.76	107.30	106.67	107.29	101.54	51
2024-06-25	107.22	107.22	106.76	107.12	101.38	142
2024-06-24	107.50	107.66	107.35	107.50	101.74	562
2024-06-21	105.45	105.59	104.82	105.02	99.397	98
2024-06-20	104.93	105.72	104.47	105.30	99.662	180,288
2024-06-19	105.02	105.02	105.02	105.02	99.397	0
2024-06-18	105.31	105.40	105.02	105.02	99.397	327
2024-06-17	104.43	105.11	104.43	105.11	99.484	10,414
2024-06-14	106.65	106.69	105.58	105.58	99.925	368
2024-06-13	105.31	105.81	105.08	105.81	100.15	249
2024-06-12	106.33	106.33	105.93	105.95	100.28	943

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	4.0172 CHF
2025-03-12	3.2771 CHF
2024-03-07	3.1986 CHF
2023-03-09	2.2742 CHF
2022-03-08	2.1614 CHF
2021-03-04	2.0794 CHF
2020-03-03	2.0068 CHF
2019-03-04	1.8422 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.