Novartis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 104.66 | 105.28 | 104.51 | 104.91 | 99.293 | 685 |
| 2024-11-26 | 103.45 | 104.08 | 103.26 | 103.56 | 98.019 | 627 |
| 2024-11-25 | 103.91 | 104.40 | 103.59 | 103.87 | 98.306 | 202 |
| 2024-11-22 | 104.49 | 105.16 | 104.47 | 104.54 | 98.946 | 10,738 |
| 2024-11-21 | 103.14 | 103.90 | 103.02 | 103.68 | 98.129 | 705 |
| 2024-11-20 | 102.82 | 102.93 | 102.48 | 102.93 | 97.419 | 155 |
| 2024-11-19 | 102.58 | 103.22 | 102.50 | 103.18 | 97.654 | 166 |
| 2024-11-18 | 102.51 | 103.40 | 102.41 | 103.35 | 97.816 | 253 |
| 2024-11-15 | 102.79 | 103.25 | 102.65 | 102.97 | 97.457 | 578 |
| 2024-11-14 | 104.16 | 104.65 | 104.10 | 104.34 | 98.754 | 11,979 |
| 2024-11-13 | 104.03 | 104.11 | 103.37 | 103.88 | 98.318 | 242 |
| 2024-11-12 | 105.22 | 105.22 | 104.59 | 104.62 | 99.014 | 249 |
| 2024-11-11 | 106.32 | 106.36 | 105.63 | 105.70 | 100.04 | 462 |
| 2024-11-08 | 106.67 | 106.67 | 106.32 | 106.32 | 100.63 | 839 |
| 2024-11-07 | 106.57 | 106.86 | 106.39 | 106.57 | 100.86 | 456 |
| 2024-11-06 | 108.93 | 108.93 | 106.53 | 107.33 | 101.58 | 151 |
| 2024-11-05 | 110.67 | 110.67 | 108.76 | 109.40 | 103.54 | 188 |
| 2024-11-04 | 110.90 | 111.17 | 110.33 | 110.55 | 104.63 | 92 |
| 2024-11-01 | 109.86 | 109.90 | 109.43 | 109.72 | 103.84 | 92 |
| 2024-10-31 | 108.48 | 108.80 | 107.96 | 108.76 | 102.93 | 548 |
| 2024-10-30 | 110.90 | 110.98 | 109.77 | 110.09 | 104.20 | 444 |
| 2024-10-29 | 111.89 | 112.47 | 109.86 | 110.45 | 104.53 | 2,355 |
| 2024-10-28 | 114.41 | 115.59 | 114.15 | 115.54 | 109.35 | 161 |
| 2024-10-25 | 113.65 | 114.03 | 113.55 | 113.75 | 107.66 | 168 |
| 2024-10-24 | 114.08 | 114.19 | 113.19 | 113.31 | 107.24 | 140 |
| 2024-10-23 | 113.87 | 114.16 | 113.78 | 114.00 | 107.90 | 151 |
| 2024-10-22 | 114.18 | 114.55 | 113.96 | 114.37 | 108.25 | 295 |
| 2024-10-21 | 116.75 | 116.77 | 116.05 | 116.09 | 109.87 | 174 |
| 2024-10-18 | 116.54 | 116.88 | 116.31 | 116.86 | 110.60 | 232 |
| 2024-10-17 | 116.48 | 116.70 | 116.14 | 116.70 | 110.45 | 238 |
| 2024-10-16 | 116.31 | 116.83 | 116.25 | 116.63 | 110.39 | 26 |
| 2024-10-15 | 116.00 | 116.72 | 115.94 | 116.43 | 110.20 | 116 |
| 2024-10-14 | 117.10 | 117.10 | 115.89 | 116.25 | 110.03 | 246 |
| 2024-10-11 | 115.63 | 116.12 | 115.59 | 115.97 | 109.76 | 349 |
| 2024-10-10 | 115.64 | 115.73 | 114.78 | 114.80 | 108.65 | 22 |
| 2024-10-09 | 115.06 | 115.61 | 114.97 | 115.35 | 109.17 | 565 |
| 2024-10-08 | 114.12 | 114.15 | 113.60 | 113.81 | 107.72 | 276 |
| 2024-10-07 | 114.61 | 114.61 | 113.87 | 113.96 | 107.86 | 185 |
| 2024-10-04 | 112.86 | 114.02 | 112.83 | 113.74 | 107.65 | 515 |
| 2024-10-03 | 114.90 | 115.07 | 113.93 | 113.96 | 107.86 | 458 |
| 2024-10-02 | 114.28 | 114.35 | 113.82 | 114.20 | 108.09 | 239 |
| 2024-10-01 | 115.02 | 115.06 | 114.23 | 114.23 | 108.11 | 12,103 |
| 2024-09-30 | 115.46 | 115.49 | 114.97 | 115.15 | 108.99 | 6,153 |
| 2024-09-27 | 115.86 | 116.33 | 115.79 | 115.89 | 109.69 | 141 |
| 2024-09-26 | 115.10 | 115.62 | 114.91 | 115.54 | 109.35 | 57,891 |
| 2024-09-25 | 116.94 | 116.94 | 116.49 | 116.92 | 110.66 | 345 |
| 2024-09-24 | 115.79 | 116.29 | 115.50 | 116.22 | 110.00 | 177 |
| 2024-09-23 | 116.24 | 116.81 | 116.10 | 116.58 | 110.34 | 254 |
| 2024-09-20 | 116.65 | 116.72 | 116.07 | 116.33 | 110.10 | 200 |
| 2024-09-19 | 116.16 | 116.31 | 115.61 | 116.28 | 110.05 | 63 |
| 2024-09-18 | 116.25 | 116.25 | 115.79 | 116.07 | 109.86 | 99 |
| 2024-09-17 | 116.15 | 116.15 | 115.00 | 115.85 | 109.65 | 210 |
| 2024-09-16 | 116.43 | 116.75 | 116.23 | 116.72 | 110.47 | 511 |
| 2024-09-13 | 115.81 | 116.31 | 115.34 | 115.51 | 109.33 | 106 |
| 2024-09-12 | 115.35 | 115.51 | 114.87 | 115.25 | 109.08 | 7,677 |
| 2024-09-11 | 114.96 | 115.40 | 113.87 | 115.36 | 109.18 | 102 |
| 2024-09-10 | 117.00 | 117.04 | 116.06 | 116.71 | 110.46 | 446 |
| 2024-09-09 | 116.78 | 117.69 | 116.78 | 117.59 | 111.29 | 85 |
| 2024-09-06 | 117.21 | 117.50 | 116.75 | 116.90 | 110.64 | 1,499 |
| 2024-09-05 | 119.19 | 119.19 | 116.40 | 116.83 | 110.57 | 2,601 |
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.