Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	104.99	104.99	104.33	104.52	98.924	381
2024-06-10	105.04	105.20	104.79	105.15	99.520	709
2024-06-07	106.17	106.19	105.26	105.28	99.643	275
2024-06-06	105.68	106.42	105.68	105.84	100.17	163
2024-06-05	105.61	105.61	105.10	105.42	99.776	200
2024-06-04	103.81	104.46	103.60	104.44	98.848	2,249
2024-06-03	103.17	103.65	102.78	103.08	97.561	172
2024-05-31	102.09	103.35	102.09	102.88	97.372	468
2024-05-30	100.43	100.99	100.34	100.89	95.488	594
2024-05-29	99.338	99.520	98.900	99.410	94.088	87
2024-05-28	100.26	100.34	99.840	99.968	94.615	130
2024-05-24	100.18	100.74	100.09	100.66	95.271	170
2024-05-23	103.50	103.50	101.35	101.36	95.933	356
2024-05-22	101.77	102.03	101.66	101.84	96.388	558
2024-05-21	102.84	103.10	102.79	102.92	97.410	183
2024-05-20	104.50	104.50	102.20	102.76	97.258	194
2024-05-17	102.75	102.92	102.60	102.86	97.353	262
2024-05-16	102.46	102.64	102.13	102.64	97.145	425
2024-05-15	103.28	103.51	103.14	103.18	97.658	82
2024-05-14	102.77	103.36	102.77	103.04	97.523	2,559
2024-05-13	102.46	102.58	102.20	102.20	96.728	299
2024-05-10	101.18	102.03	101.06	101.86	96.407	3,514
2024-05-09	99.740	100.03	98.980	100.03	94.675	251
2024-05-08	98.940	99.752	98.940	99.720	94.381	387
2024-05-07	98.600	99.070	98.600	99.010	93.709	565
2024-05-03	97.730	97.800	97.175	97.472	92.253	177
2024-05-02	97.258	97.338	96.920	97.115	91.916	819
2024-05-01	96.945	97.450	96.050	97.310	92.100	3,757
2024-04-30	97.035	97.790	96.980	97.100	91.901	286
2024-04-29	97.600	97.890	97.140	97.160	91.958	118
2024-04-26	97.664	98.179	97.610	97.785	92.550	730
2024-04-25	98.640	99.070	98.340	99.070	93.766	1,931
2024-04-24	98.480	98.500	97.410	98.140	92.886	1,048
2024-04-23	99.220	99.500	97.235	97.310	92.100	86,195
2024-04-22	94.790	96.000	94.740	95.970	90.832	365
2024-04-19	93.150	94.130	93.150	94.090	89.053	95
2024-04-18	92.866	92.866	92.390	92.490	87.538	67
2024-04-17	93.630	93.740	92.890	93.050	88.068	1,273
2024-04-16	92.821	93.340	92.701	93.070	88.087	469
2024-04-15	94.240	94.745	94.200	94.745	89.672	857
2024-04-12	94.960	95.040	93.880	94.110	89.071	146
2024-04-11	94.860	94.900	93.740	94.800	89.725	197
2024-04-10	94.570	94.620	94.060	94.360	89.308	892
2024-04-09	95.670	95.830	95.390	95.430	90.321	160
2024-04-08	95.780	96.140	95.350	95.480	90.368	365
2024-04-05	95.280	95.925	95.140	95.860	90.728	523
2024-04-04	97.060	98.200	97.030	97.365	92.152	1,162
2024-04-03	94.280	94.806	94.280	94.550	89.488	678
2024-04-02	96.000	96.000	93.992	94.475	89.417	622
2024-03-28	96.290	97.150	96.158	97.050	91.854	1,705
2024-03-27	95.518	95.890	95.412	95.710	90.586	900,632
2024-03-26	95.515	95.520	95.090	95.360	90.255	2,460
2024-03-25	96.280	96.300	95.840	95.900	90.766	2,952
2024-03-22	96.431	96.510	96.140	96.140	90.993	6,631
2024-03-21	96.000	96.790	96.000	96.378	91.218	6,513
2024-03-20	95.759	95.900	95.270	95.900	90.766	2,035
2024-03-19	95.812	96.350	95.812	96.350	91.192	2,702
2024-03-18	96.950	96.960	96.240	96.240	91.087	3,071
2024-03-15	98.220	98.280	96.694	96.980	91.788	347
2024-03-14	98.412	98.440	97.830	98.210	92.952	517

← NewerPage 11 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.