Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	122.64	124.05	122.57	124.05	120.94	63
2025-08-14	120.88	122.33	120.75	121.73	118.68	308
2025-08-13	119.69	121.37	119.69	121.03	117.99	736
2025-08-12	118.40	119.34	118.40	118.97	115.99	316
2025-08-11	118.00	118.79	117.71	117.71	114.76	1,233
2025-08-08	115.74	116.69	115.70	116.69	113.76	541
2025-08-07	114.52	115.63	114.51	115.63	112.73	1,326
2025-08-06	119.00	119.00	113.88	113.95	111.09	867
2025-08-05	118.08	118.28	117.49	118.08	115.12	25,248
2025-08-04	115.01	117.40	115.01	117.40	114.46	2,990
2025-08-01	113.62	114.87	112.40	114.87	111.99	8,656
2025-07-31	115.59	115.96	114.67	114.67	111.80	370
2025-07-30	117.12	117.49	117.01	117.12	114.18	133
2025-07-29	116.58	117.79	116.44	117.17	114.23	98
2025-07-28	117.16	117.18	116.33	116.63	113.70	531
2025-07-25	116.77	116.77	116.42	116.59	113.66	396
2025-07-24	117.50	118.10	117.29	117.58	114.63	117
2025-07-23	116.72	117.99	116.67	117.99	115.04	140
2025-07-22	115.06	116.39	114.89	116.39	113.47	200,912
2025-07-21	118.00	118.00	114.53	114.53	111.66	1,164
2025-07-18	113.88	115.80	113.88	114.46	111.59	432
2025-07-17	123.12	128.50	113.78	113.78	110.92	343,372
2025-07-16	122.21	122.21	117.87	119.12	116.13	251
2025-07-15	121.44	121.51	119.54	120.09	117.08	147
2025-07-14	120.45	121.11	120.45	121.10	118.07	257
2025-07-11	122.85	122.85	119.98	120.91	117.88	131
2025-07-10	123.65	124.72	123.51	124.05	120.94	327
2025-07-09	122.35	123.00	122.22	122.61	119.53	153
2025-07-08	122.50	122.60	121.05	121.34	118.30	197
2025-07-07	122.14	122.63	121.98	122.15	119.08	142
2025-07-04	121.95	121.95	121.95	121.95	118.89	0
2025-07-03	122.50	123.80	121.43	121.95	118.89	50,579
2025-07-02	124.19	124.31	123.20	124.15	121.04	398
2025-07-01	122.07	123.78	121.92	122.54	119.47	166
2025-06-30	120.06	121.12	120.06	120.94	117.91	319
2025-06-27	121.20	121.20	119.94	119.94	116.93	2,942
2025-06-26	119.69	120.21	119.64	119.94	116.94	131
2025-06-25	118.06	118.09	117.73	118.09	115.13	6
2025-06-24	117.84	118.74	117.51	118.74	115.76	23
2025-06-23	115.96	116.80	115.96	116.80	113.87	332
2025-06-20	116.74	116.74	115.73	115.94	113.03	377
2025-06-19	115.99	115.99	115.99	115.99	113.08	0
2025-06-18	116.26	116.26	115.69	115.99	113.08	4,684
2025-06-17	117.71	117.71	116.91	117.53	114.58	350
2025-06-16	119.18	119.29	118.46	118.46	115.49	203
2025-06-13	118.80	119.89	118.80	119.68	116.68	578
2025-06-12	119.92	120.75	119.87	120.53	117.51	124
2025-06-11	118.61	118.66	118.21	118.37	115.40	166
2025-06-10	118.98	118.98	118.27	118.90	115.92	317
2025-06-09	117.34	118.13	117.34	118.09	115.13	354
2025-06-06	117.31	118.23	117.24	118.09	115.13	69
2025-06-05	117.49	118.19	117.33	117.83	114.88	120
2025-06-04	116.17	117.73	116.17	117.73	114.78	928
2025-06-03	115.78	116.15	115.46	115.80	112.90	36
2025-06-02	116.11	116.73	115.95	116.16	113.25	501
2025-05-30	114.97	115.40	114.35	115.24	112.35	1,169
2025-05-29	111.50	112.12	111.35	112.12	109.31	287
2025-05-28	112.05	112.64	111.93	112.19	109.37	99
2025-05-27	111.22	113.78	111.22	113.23	110.39	400
2025-05-23	110.52	112.52	110.52	112.52	109.70	241

← NewerPage 6 of 22 · 1,263 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.