Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	124.22	124.90	123.94	124.61	124.61	214,511
2026-10-16	124.10	124.80	124.00	124.30	124.30	402,236
2026-10-15	123.63	125.72	123.46	124.55	124.55	2,556,931
2026-10-14	118.91	122.47	118.60	120.70	120.70	831,195
2026-10-13	120.65	122.10	118.84	119.30	119.30	1,126,892
2026-10-12	119.61	120.04	119.26	119.96	119.96	375,710
2026-10-09	118.58	119.72	118.06	119.13	119.13	486,928
2026-10-08	119.05	119.76	117.30	118.85	118.85	845,057
2026-10-07	117.45	120.02	117.20	119.30	119.30	849,117
2026-10-06	117.43	118.50	116.30	117.50	117.50	288,441
2026-10-05	117.41	118.18	115.84	117.74	117.74	307,730
2026-10-02	117.55	118.58	116.20	117.00	117.00	763,605
2026-10-01	118.33	119.96	117.62	118.85	118.85	254,997
2026-09-30	121.64	122.52	119.96	121.45	121.45	250,640
2026-09-29	121.43	122.32	120.44	121.05	121.05	183,313
2026-09-28	120.38	122.12	118.72	118.72	118.72	289,695
2026-09-25	118.81	119.98	118.40	118.48	118.48	91,524
2026-09-24	117.18	119.84	117.10	119.44	119.44	1,016,195
2026-09-23	116.22	118.76	116.10	118.01	118.01	391,377
2026-09-22	115.67	116.66	114.96	116.10	116.10	662,114
2026-09-21	116.16	116.79	115.38	116.44	116.44	794,751
2026-09-18	115.73	116.89	115.08	116.12	116.12	2,713,971
2026-09-17	115.36	116.28	114.16	115.13	115.13	444,587
2026-09-16	113.68	115.82	113.50	115.36	115.36	1,096,825
2026-09-15	113.68	114.44	112.49	113.88	113.88	3,765,260
2026-09-14	113.16	116.00	113.00	114.32	114.32	767,849
2026-09-11	112.38	113.62	111.91	112.24	112.24	488,702
2026-09-10	111.95	113.68	111.90	112.08	112.08	2,870,986
2026-09-09	110.44	112.50	110.31	111.09	111.09	2,328,099
2026-09-08	113.84	114.54	111.78	111.95	111.95	3,340,183
2026-09-07	124.61	127.18	124.60	125.97	125.97	1,796,821
2026-09-04	130.54	131.10	129.50	130.60	130.60	1,161,979
2026-09-03	131.07	132.64	130.52	130.93	130.93	3,855,028
2026-09-02	131.22	132.50	129.72	131.38	131.38	1,459,459
2026-09-01	129.00	132.48	125.36	129.02	129.02	1,844,524
2026-08-28	125.21	125.60	123.46	125.27	125.27	982,107
2026-08-27	126.15	126.50	124.24	124.24	124.24	407,668
2026-08-26	128.71	128.88	127.08	127.41	127.41	135,095
2026-08-25	126.78	128.44	126.06	127.36	127.36	868,298
2026-08-24	127.05	127.20	125.74	126.36	126.36	456,241
2026-08-21	125.41	127.68	124.04	127.30	127.30	1,157,902
2026-08-20	127.73	128.16	125.20	125.90	125.90	765,925
2026-08-19	125.37	127.42	125.34	127.24	127.24	1,293,786
2026-08-18	123.28	125.74	123.20	125.61	125.61	1,230,532
2026-08-17	122.50	123.69	122.08	122.95	122.95	59,087
2026-08-14	123.38	123.74	121.10	121.62	121.62	432,750
2026-08-13	123.89	124.32	123.46	123.85	123.85	428,573
2026-08-12	125.43	125.86	123.04	123.50	123.50	1,569,176
2026-08-11	127.05	127.76	125.72	126.39	126.39	827,900
2026-08-10	126.05	126.80	125.58	126.26	126.26	874,370
2026-08-07	125.29	127.04	123.16	125.92	125.92	514,767
2026-08-06	125.27	126.16	124.65	125.80	125.80	784,064
2026-08-05	124.20	125.87	124.00	124.38	124.38	1,334,879
2026-08-04	124.32	126.06	124.16	124.84	124.84	388,774
2026-08-03	126.97	127.38	124.45	125.25	125.25	250,669
2026-07-31	127.11	128.35	125.96	127.34	127.34	1,490,551
2026-07-30	129.14	129.74	126.52	126.85	126.85	1,165,151
2026-07-29	131.05	131.50	129.00	129.08	129.08	3,783,804
2026-07-28	128.00	131.23	127.72	129.68	129.68	597,522
2026-07-27	127.63	129.40	124.98	128.12	128.12	259,981

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-10	0.0350 GBX
2024-03-07	0.0330 GBX
2023-03-09	0.0303 GBX
2022-03-08	0.0294 GBX
2021-03-04	0.0284 GBX
2020-03-03	0.0280 GBX
2019-03-04	0.0239 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.