Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	148.00	148.00	144.80	144.86	144.86	124
2026-05-01	150.04	150.04	146.15	146.92	146.92	131
2026-04-30	142.71	148.37	142.71	147.98	147.98	503
2026-04-29	145.65	145.65	142.29	143.41	143.41	390
2026-04-28	144.00	145.70	138.15	144.27	144.27	1,371
2026-04-27	144.50	145.70	144.07	144.67	144.67	600
2026-04-24	146.00	146.18	144.18	145.38	145.38	541
2026-04-23	146.96	148.18	146.96	147.27	147.27	16
2026-04-22	151.29	151.29	147.22	147.52	147.52	139
2026-04-21	150.77	150.77	147.98	148.58	148.58	1,399
2026-04-20	150.00	152.29	150.00	151.43	151.43	75,440
2026-04-17	149.40	152.38	149.06	152.33	152.33	181
2026-04-16	152.08	152.08	149.42	149.55	149.55	144
2026-04-15	154.38	154.38	150.95	151.71	151.71	713
2026-04-14	152.20	155.04	152.20	153.61	153.61	513
2026-04-13	153.68	154.26	153.03	153.61	153.61	514
2026-04-10	155.94	156.49	153.94	153.96	153.96	1,267
2026-04-09	152.38	155.88	152.38	155.46	155.46	1,045
2026-04-08	155.66	155.66	152.37	154.17	154.17	770,064
2026-04-07	154.07	154.07	149.58	150.84	150.84	512,562
2026-04-02	155.96	155.96	152.50	153.63	153.63	3,357,574
2026-04-01	152.00	155.93	152.00	155.64	155.64	548
2026-03-31	151.85	152.86	150.66	151.84	151.84	869
2026-03-30	148.49	150.62	148.49	150.62	150.62	701
2026-03-27	153.61	155.30	148.62	148.62	148.62	524
2026-03-26	151.10	151.10	149.61	149.98	149.98	142
2026-03-25	150.84	151.75	150.17	150.97	150.97	257
2026-03-24	147.51	148.87	146.30	148.87	148.87	1,327
2026-03-23	146.53	148.90	143.43	148.50	148.50	865
2026-03-20	148.89	149.82	145.63	145.63	145.63	25,493
2026-03-19	149.54	149.54	147.41	148.68	148.68	1,718
2026-03-18	156.00	156.00	150.24	150.28	150.28	333
2026-03-17	158.00	158.00	154.60	155.07	155.07	180
2026-03-16	155.00	155.39	153.09	154.79	154.79	50,283
2026-03-13	154.25	155.78	152.62	154.15	154.15	246
2026-03-12	155.61	155.61	153.95	154.39	154.39	165,198
2026-03-11	157.27	160.01	154.96	155.64	155.64	22,920
2026-03-10	161.78	162.91	160.37	161.39	157.37	332
2026-03-09	158.37	161.27	156.70	160.90	156.89	748
2026-03-06	166.29	166.29	156.40	159.45	155.45	356
2026-03-05	162.81	162.96	158.97	160.21	156.19	370,415
2026-03-04	161.84	165.18	161.84	164.63	160.50	438
2026-03-03	164.38	164.38	160.51	163.75	159.65	749
2026-03-02	167.74	168.20	163.90	166.99	162.80	32,562
2026-02-27	168.12	170.29	167.83	169.62	165.37	122,795
2026-02-26	166.85	167.99	164.49	165.38	161.24	401,495
2026-02-25	168.68	168.68	166.74	167.31	163.12	774
2026-02-24	166.52	167.71	166.10	167.29	163.10	12,408
2026-02-23	162.67	165.54	162.64	164.78	160.65	452
2026-02-20	163.60	163.60	162.00	163.38	159.29	695
2026-02-19	165.00	165.07	162.56	163.33	159.24	100,569
2026-02-18	166.96	167.85	153.19	165.28	161.14	55,340
2026-02-17	165.00	167.41	164.06	166.88	162.70	855
2026-02-16	162.73	162.73	162.73	162.73	158.65	0
2026-02-13	161.97	163.07	161.95	162.73	158.65	455
2026-02-12	156.82	161.72	156.82	161.52	157.47	213
2026-02-11	158.20	160.00	158.20	159.86	155.85	476
2026-02-10	158.36	159.06	157.44	159.06	155.07	1,000,415
2026-02-09	158.17	160.00	155.60	156.14	152.23	322
2026-02-06	153.73	156.01	153.73	156.01	152.10	2,211

← NewerPage 3 of 5 · 256 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.