Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	109.44	109.68	109.21	109.66	103.79	327
2025-02-21	108.60	109.68	108.22	109.58	103.72	306
2025-02-20	106.16	107.35	106.15	107.21	101.47	130
2025-02-19	106.46	107.03	106.40	106.82	101.10	59
2025-02-18	106.28	106.60	106.19	106.51	100.81	25,423
2025-02-17	105.89	105.89	105.89	105.89	100.22	0
2025-02-14	106.96	106.96	105.89	105.89	100.22	284
2025-02-13	107.02	108.01	106.69	107.51	101.75	104
2025-02-12	106.60	107.16	106.48	107.16	101.42	400
2025-02-11	107.95	107.95	106.53	107.60	101.84	236
2025-02-10	106.21	107.00	106.12	106.21	100.52	742
2025-02-07	107.55	107.55	106.35	106.62	100.91	232
2025-02-06	108.47	108.67	107.49	107.49	101.74	457
2025-02-05	107.80	110.00	107.80	109.90	104.02	2,780
2025-02-04	105.90	105.90	105.00	105.48	99.833	2,097
2025-02-03	100.00	105.60	99.570	105.60	99.946	200,418
2025-01-31	107.00	107.00	104.56	104.56	98.962	20,610
2025-01-30	103.26	104.25	103.18	104.25	98.669	1,256
2025-01-29	102.98	103.25	102.69	102.77	97.268	542
2025-01-28	102.59	102.90	101.78	101.90	96.444	250
2025-01-27	101.11	103.16	101.11	103.16	97.637	242
2025-01-24	99.450	99.990	99.180	99.880	94.533	178
2025-01-23	99.382	99.790	98.910	99.790	94.447	256,295
2025-01-22	99.130	99.180	98.575	98.638	93.357	4,155
2025-01-21	98.240	100.28	98.240	98.455	93.184	722
2025-01-20	97.790	97.790	97.790	97.790	92.554	0
2025-01-17	98.370	98.510	97.770	97.790	92.554	161
2025-01-16	99.170	99.564	98.820	99.455	94.130	366
2025-01-15	99.500	99.670	98.950	99.050	93.747	51
2025-01-14	98.780	99.030	98.236	99.030	93.728	693
2025-01-13	98.820	99.014	98.470	98.960	93.662	332
2025-01-10	99.470	99.700	99.195	99.390	94.069	50,886
2025-01-09	99.470	99.470	99.470	99.470	94.145	0
2025-01-08	99.080	99.550	98.670	99.470	94.145	224
2025-01-07	99.205	99.459	98.720	99.440	94.116	141
2025-01-06	97.750	98.350	97.490	97.975	92.730	408
2025-01-03	97.350	97.830	97.270	97.640	92.412	455
2025-01-02	97.835	98.000	97.440	97.655	92.427	59,370
2024-12-31	97.330	97.753	97.120	97.275	92.067	80
2024-12-30	98.360	98.380	97.345	97.536	92.314	507
2024-12-27	97.800	98.480	97.800	98.240	92.980	157
2024-12-24	98.300	98.420	97.840	98.290	93.028	142
2024-12-23	97.800	98.000	97.120	98.000	92.753	201
2024-12-20	96.155	97.490	96.110	97.490	92.271	247
2024-12-19	96.990	96.990	96.540	96.870	91.684	556
2024-12-18	98.370	98.820	97.910	97.910	92.668	244
2024-12-17	98.410	99.630	98.300	99.610	94.277	204
2024-12-16	98.070	98.730	98.070	98.480	93.208	130
2024-12-13	98.352	98.490	97.885	98.460	93.189	434
2024-12-12	101.45	101.45	98.760	98.910	93.614	624
2024-12-11	99.590	101.58	99.260	99.260	93.946	485
2024-12-10	101.50	101.55	100.45	100.63	95.242	146
2024-12-09	101.99	102.13	101.50	101.98	96.520	351
2024-12-06	102.77	102.77	102.15	102.29	96.814	153
2024-12-05	102.40	103.05	100.35	102.70	97.203	318
2024-12-04	102.19	102.19	101.28	101.92	96.462	652
2024-12-03	105.28	105.28	104.68	104.70	99.095	335
2024-12-02	105.32	105.36	104.54	104.79	99.182	34,277
2024-11-29	105.22	105.95	104.85	105.84	100.17	228
2024-11-28	104.91	104.91	104.91	104.91	99.293	0

← NewerPage 8 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.