Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	155.01	158.03	154.60	156.42	156.42	402
2026-07-24	154.41	157.50	154.41	155.11	155.11	270
2026-07-23	150.60	156.58	150.60	156.40	156.40	540
2026-07-22	154.59	156.32	153.21	154.07	154.07	57
2026-07-21	150.00	159.30	149.15	154.48	154.48	812
2026-07-20	152.00	153.76	150.69	151.88	151.88	269
2026-07-17	153.16	155.16	152.00	153.37	153.37	280
2026-07-16	151.78	153.00	150.35	153.00	153.00	1,869
2026-07-15	150.05	151.46	149.11	151.43	151.43	1,550
2026-07-14	152.66	152.66	151.00	151.30	151.30	55
2026-07-13	154.05	154.14	151.94	153.49	153.49	559
2026-07-10	153.79	155.12	153.77	154.14	154.14	263
2026-07-09	155.18	155.45	153.78	154.61	154.61	147
2026-07-08	155.54	156.24	155.24	155.72	155.72	340
2026-07-07	154.90	157.82	154.90	156.55	156.55	1,737
2026-07-06	159.90	159.90	154.66	155.52	155.52	916
2026-07-03	158.78	158.78	158.78	158.78	158.78	0
2026-07-02	155.94	160.45	155.94	158.78	158.78	354
2026-07-01	154.00	156.13	153.79	154.35	154.35	141,893
2026-06-30	157.79	158.00	155.97	157.15	157.15	211
2026-06-29	155.41	156.81	155.02	156.70	156.70	106,495
2026-06-26	153.74	156.35	153.11	155.43	155.43	193,272
2026-06-25	152.60	155.73	152.60	155.24	155.24	284
2026-06-24	154.01	155.00	152.39	153.09	153.09	400,175
2026-06-23	151.36	152.97	149.00	152.90	152.90	273
2026-06-22	147.08	150.02	145.96	149.02	149.02	1,190
2026-06-19	147.59	147.59	147.59	147.59	147.59	0
2026-06-18	152.97	152.97	147.08	147.59	147.59	1,030
2026-06-17	150.93	152.56	150.92	151.88	151.88	109
2026-06-16	150.00	151.28	148.72	151.18	151.18	50,116
2026-06-15	154.40	154.40	151.31	151.60	151.60	237
2026-06-12	153.99	154.24	153.20	153.33	153.33	75
2026-06-11	149.35	154.43	149.35	154.17	154.17	224
2026-06-10	149.05	149.79	148.04	148.13	148.13	309
2026-06-09	146.64	149.69	146.64	149.38	149.38	234
2026-06-08	147.80	148.45	146.61	146.64	146.64	666
2026-06-05	147.55	148.85	147.48	148.34	148.34	101,544
2026-06-04	145.19	148.04	145.02	146.86	146.86	327
2026-06-03	144.40	144.40	141.41	143.74	143.74	273
2026-06-02	147.76	147.76	142.68	143.22	143.22	743
2026-06-01	150.00	150.00	144.77	145.74	145.74	1,980
2026-05-29	151.50	152.12	150.43	150.64	150.64	2,684
2026-05-28	150.70	151.52	148.55	150.87	150.87	1,312
2026-05-27	150.80	152.91	150.54	151.18	151.18	125
2026-05-26	152.01	152.76	150.20	150.46	150.46	283
2026-05-22	152.07	152.54	151.23	152.27	152.27	104
2026-05-21	151.20	152.36	149.86	152.36	152.36	93
2026-05-20	150.44	151.67	150.23	150.81	150.81	112
2026-05-19	149.10	151.10	149.10	150.80	150.80	119
2026-05-18	148.00	150.45	148.00	149.40	149.40	81
2026-05-15	149.82	152.82	147.98	147.98	147.98	96
2026-05-14	151.38	151.38	148.35	150.33	150.33	288
2026-05-13	143.50	150.28	142.90	149.50	149.50	477
2026-05-12	145.46	148.42	145.46	148.25	148.25	236
2026-05-11	145.68	147.16	145.28	145.37	145.37	126
2026-05-08	145.39	146.73	144.96	146.21	146.21	440
2026-05-07	148.58	148.58	144.86	145.41	145.41	897
2026-05-06	149.00	149.00	147.59	148.06	148.06	150
2026-05-05	147.07	147.07	144.91	145.60	145.60	103
2026-05-04	148.00	148.00	144.80	144.86	144.86	124

← NewerPage 2 of 5 · 255 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.