Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	150.93	154.68	150.93	154.54	150.66	151,002
2026-02-04	152.04	154.66	147.84	154.04	150.18	1,435
2026-02-03	150.30	151.37	149.51	150.13	146.37	125,188
2026-02-02	148.01	151.27	148.00	150.44	146.67	93
2026-01-30	147.85	149.98	147.85	148.88	145.15	281
2026-01-29	147.75	149.49	147.49	149.49	145.74	167
2026-01-28	148.85	149.17	147.49	147.59	143.89	180
2026-01-27	153.60	153.60	150.50	151.92	148.11	456
2026-01-26	148.34	150.07	148.23	149.52	145.78	295
2026-01-23	142.01	147.22	142.01	147.22	143.53	82,696
2026-01-22	144.50	145.73	144.46	145.69	142.04	446
2026-01-21	144.14	144.57	143.63	144.37	140.75	104
2026-01-20	142.50	144.72	142.08	144.47	140.84	746
2026-01-19	144.39	144.39	144.39	144.39	140.77	0
2026-01-16	143.79	144.39	143.00	144.39	140.77	359
2026-01-15	145.11	145.11	142.48	143.12	139.53	815
2026-01-14	144.39	145.51	144.35	145.13	141.49	258
2026-01-13	142.35	142.45	141.08	141.76	138.21	168
2026-01-12	142.80	143.04	140.60	140.60	137.08	816
2026-01-09	142.48	142.80	141.89	142.62	139.05	269
2026-01-08	141.14	143.28	141.08	141.38	137.84	118
2026-01-07	141.30	143.23	141.30	141.79	138.24	26,655
2026-01-06	139.57	141.64	139.29	141.61	138.06	838
2026-01-05	136.27	137.49	135.75	137.07	133.64	530
2026-01-02	138.28	138.60	137.15	137.80	134.34	717
2025-12-31	137.97	138.91	137.97	138.27	134.80	189
2025-12-30	138.71	138.96	138.56	138.87	135.39	194
2025-12-29	138.00	139.38	136.92	138.96	135.48	599
2025-12-24	139.54	139.54	138.53	139.05	135.56	911
2025-12-23	139.60	140.15	138.94	139.04	135.55	380
2025-12-22	136.43	137.00	136.03	137.00	133.56	240
2025-12-19	135.42	137.09	134.83	137.03	133.60	229
2025-12-18	135.03	135.61	135.02	135.45	132.06	405
2025-12-17	134.56	137.00	134.00	137.00	133.57	104
2025-12-16	135.89	136.72	134.46	134.46	131.09	357
2025-12-15	133.76	134.61	133.66	134.34	130.97	299
2025-12-12	132.37	132.89	132.28	132.28	128.96	157
2025-12-11	131.20	133.66	131.20	133.09	129.75	524
2025-12-10	131.21	131.21	130.56	131.04	127.76	91
2025-12-09	132.45	133.01	131.73	131.96	128.65	935
2025-12-08	134.91	134.91	131.38	131.48	128.18	473
2025-12-05	133.86	134.00	132.81	133.01	129.68	786
2025-12-04	133.68	133.88	132.89	132.89	129.56	71
2025-12-03	133.97	134.20	133.54	133.99	130.63	578
2025-12-02	130.99	132.35	130.89	132.15	128.84	173
2025-12-01	130.39	131.39	129.09	129.11	125.87	609
2025-11-28	126.83	130.22	126.83	130.21	126.95	558
2025-11-27	130.59	130.59	130.59	130.59	127.32	0
2025-11-26	130.26	131.25	129.76	130.59	127.32	1,405
2025-11-25	124.04	130.00	122.08	129.83	126.58	1,127
2025-11-24	126.96	127.97	126.75	126.82	123.64	1,051
2025-11-21	125.88	127.85	125.88	127.85	124.65	80,525
2025-11-20	126.99	128.37	123.48	124.50	121.38	122,738
2025-11-19	128.07	128.32	126.56	127.53	124.33	342
2025-11-18	127.50	128.48	127.22	128.48	125.26	950
2025-11-17	132.40	133.24	132.06	132.53	129.21	704
2025-11-14	133.48	133.48	130.00	131.10	127.81	15,308
2025-11-13	131.95	133.86	131.80	133.20	129.86	304
2025-11-12	130.55	131.65	130.55	131.41	128.12	139
2025-11-11	128.10	130.40	128.10	130.27	127.01	246

← NewerPage 4 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.