Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	111.82	112.35	111.58	112.35	109.53	82
2025-05-21	113.37	113.52	112.86	112.97	110.14	171
2025-05-20	111.70	112.44	111.70	112.14	109.32	56
2025-05-19	109.34	110.23	109.31	109.99	107.23	222
2025-05-16	108.00	109.27	107.98	109.24	106.50	64
2025-05-15	106.96	108.04	106.80	107.88	105.18	105
2025-05-14	107.80	108.01	105.71	105.84	103.18	205
2025-05-13	108.38	108.38	106.69	106.98	104.30	261
2025-05-12	107.06	109.15	106.83	109.11	106.37	343
2025-05-09	109.46	109.86	109.37	109.86	107.11	133
2025-05-08	110.19	111.17	110.15	110.37	107.60	48
2025-05-07	111.94	112.16	111.55	112.04	109.23	4,931
2025-05-06	113.32	113.32	111.66	111.66	108.86	360
2025-05-02	112.44	114.82	112.44	114.16	111.30	124
2025-05-01	112.40	112.87	110.69	111.38	108.59	70
2025-04-30	114.41	114.48	113.22	113.42	110.58	221
2025-04-29	112.63	114.63	112.63	114.28	111.41	453
2025-04-28	112.33	113.28	112.10	112.91	110.08	15,092
2025-04-25	111.87	112.00	111.14	112.00	109.19	118
2025-04-24	111.78	111.78	110.93	111.05	108.27	73
2025-04-23	110.53	110.68	109.79	110.29	107.53	106
2025-04-22	110.95	111.53	110.95	111.22	108.43	100
2025-04-17	110.13	110.83	109.50	110.82	108.04	91
2025-04-16	110.07	110.63	109.91	110.06	107.30	128
2025-04-15	109.79	110.34	109.61	109.74	106.99	50,104
2025-04-14	107.15	109.22	107.15	109.06	106.33	50,148
2025-04-11	106.10	107.56	104.81	107.56	104.86	179,894
2025-04-10	103.07	103.07	100.55	101.65	99.102	2,040
2025-04-09	101.44	102.56	97.510	102.47	99.903	1,251
2025-04-08	105.20	105.34	102.84	102.88	100.30	193
2025-04-07	102.44	103.60	101.00	102.10	99.543	630
2025-04-04	108.91	109.61	106.65	106.92	104.24	712
2025-04-03	114.36	114.44	113.24	113.35	110.51	459
2025-04-02	109.96	110.21	109.37	110.07	107.31	222
2025-04-01	112.50	112.51	110.00	110.00	107.24	486
2025-03-31	111.04	111.17	110.57	110.57	107.80	69
2025-03-28	111.63	112.66	111.42	112.41	109.59	46
2025-03-27	111.24	111.61	111.23	111.28	108.49	62
2025-03-26	109.04	110.07	108.64	109.91	107.16	88
2025-03-25	112.13	112.18	110.60	110.60	107.83	76
2025-03-24	111.91	112.00	110.83	110.96	108.18	322
2025-03-21	113.28	113.28	112.02	112.10	109.29	211
2025-03-20	112.77	113.16	112.37	113.12	110.28	265
2025-03-19	111.77	112.06	111.18	111.51	108.72	63
2025-03-18	112.03	112.37	111.49	112.29	109.48	336
2025-03-17	110.77	112.37	110.64	112.22	109.41	909
2025-03-14	107.88	109.17	107.79	108.93	106.20	360
2025-03-13	109.73	110.05	108.99	109.16	106.42	1,449
2025-03-12	109.20	109.70	108.47	108.64	105.92	29,941
2025-03-11	113.73	113.75	111.94	112.20	106.19	2,040
2025-03-10	115.50	116.82	115.26	115.26	109.08	689
2025-03-07	114.61	115.73	114.45	115.49	109.30	158
2025-03-06	112.03	112.76	111.95	112.76	106.73	396
2025-03-05	111.88	112.76	111.88	112.39	106.37	1,149
2025-03-04	111.70	112.32	111.54	111.74	105.75	2,547
2025-03-03	109.70	110.90	109.70	110.90	104.96	478
2025-02-28	108.27	108.70	108.27	108.31	102.51	553
2025-02-27	107.63	108.82	107.49	108.82	102.99	305
2025-02-26	108.78	108.98	107.60	107.65	101.89	222
2025-02-25	111.81	112.84	109.66	109.66	103.78	2,282

← NewerPage 7 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.