Novartis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 98.715 | 99.780 | 98.670 | 99.470 | 99.436 | 699,437 |
| 2024-08-15 | 98.465 | 99.260 | 98.280 | 99.032 | 98.998 | 1,132,600 |
| 2024-08-14 | 97.465 | 98.390 | 97.250 | 97.605 | 97.571 | 180,915 |
| 2024-08-13 | 96.605 | 97.170 | 95.630 | 96.595 | 96.561 | 1,329,595 |
| 2024-08-12 | 96.900 | 97.260 | 96.520 | 96.810 | 96.776 | 169,776 |
| 2024-08-09 | 96.375 | 115.98 | 95.850 | 96.483 | 96.450 | 129,155 |
| 2024-08-08 | 96.030 | 96.180 | 95.040 | 95.653 | 95.620 | 1,018,088 |
| 2024-08-07 | 93.985 | 96.930 | 93.890 | 96.143 | 96.109 | 95,567 |
| 2024-08-06 | 92.970 | 93.650 | 91.990 | 92.680 | 92.648 | 533,442 |
| 2024-08-05 | 95.545 | 95.600 | 93.410 | 94.161 | 94.128 | 179,987 |
| 2024-08-02 | 97.135 | 97.800 | 96.240 | 97.013 | 96.979 | 104,626 |
| 2024-07-31 | 98.505 | 98.940 | 97.930 | 98.456 | 98.422 | 30,615 |
| 2024-07-30 | 98.265 | 98.720 | 97.670 | 98.308 | 98.274 | 48,791 |
| 2024-07-29 | 97.405 | 98.560 | 97.240 | 98.059 | 98.025 | 81,269 |
| 2024-07-26 | 97.035 | 97.450 | 96.200 | 96.770 | 96.736 | 166,823 |
| 2024-07-25 | 97.080 | 97.080 | 95.800 | 96.169 | 96.136 | 271,732 |
| 2024-07-24 | 95.730 | 96.360 | 94.850 | 95.766 | 95.732 | 509,899 |
| 2024-07-23 | 96.685 | 96.990 | 95.640 | 96.494 | 96.460 | 1,410,015 |
| 2024-07-22 | 94.775 | 96.380 | 94.600 | 96.330 | 96.297 | 1,377,337 |
| 2024-07-19 | 94.785 | 96.160 | 94.030 | 95.000 | 94.967 | 222,174 |
| 2024-07-18 | 96.580 | 97.960 | 94.800 | 95.762 | 95.729 | 2,120,751 |
| 2024-07-17 | 98.485 | 99.470 | 97.590 | 97.740 | 97.706 | 796,941 |
| 2024-07-16 | 98.485 | 99.130 | 98.410 | 98.741 | 98.707 | 69,775 |
| 2024-07-15 | 100.22 | 100.94 | 99.100 | 99.576 | 99.541 | 47,534 |
| 2024-07-12 | 99.360 | 100.70 | 99.210 | 100.36 | 100.32 | 96,486 |
| 2024-07-11 | 99.145 | 100.30 | 99.060 | 99.842 | 99.807 | 75,029 |
| 2024-07-10 | 97.105 | 98.320 | 96.930 | 97.525 | 97.491 | 130,936 |
| 2024-07-09 | 96.930 | 97.960 | 96.930 | 97.507 | 97.473 | 163,247 |
| 2024-07-08 | 96.910 | 97.670 | 96.380 | 96.500 | 96.467 | 547,721 |
| 2024-07-05 | 97.475 | 97.530 | 96.500 | 97.088 | 97.054 | 78,751 |
| 2024-07-04 | 96.500 | 97.370 | 96.190 | 97.051 | 97.017 | 656,718 |
| 2024-07-03 | 96.450 | 96.610 | 95.910 | 96.280 | 96.247 | 64,043 |
| 2024-07-02 | 95.885 | 96.520 | 95.540 | 96.359 | 96.326 | 80,079 |
| 2024-07-01 | 96.040 | 97.040 | 95.680 | 96.219 | 96.186 | 62,278 |
| 2024-06-28 | 95.885 | 96.370 | 95.730 | 96.030 | 95.997 | 184,070 |
| 2024-06-27 | 95.965 | 96.100 | 95.440 | 95.606 | 95.573 | 1,408,236 |
| 2024-06-26 | 96.235 | 96.990 | 95.660 | 96.151 | 96.118 | 46,586 |
| 2024-06-25 | 95.640 | 96.060 | 95.520 | 95.803 | 95.770 | 351,002 |
| 2024-06-24 | 94.160 | 96.260 | 94.040 | 95.568 | 95.535 | 269,111 |
| 2024-06-21 | 94.160 | 94.750 | 93.990 | 94.217 | 94.184 | 1,802,875 |
| 2024-06-20 | 93.945 | 94.330 | 93.220 | 93.832 | 93.799 | 1,381,059 |
| 2024-06-19 | 92.840 | 94.000 | 92.820 | 93.463 | 93.431 | 1,298,332 |
| 2024-06-18 | 93.610 | 93.650 | 92.760 | 93.270 | 93.238 | 94,660 |
| 2024-06-17 | 94.365 | 94.440 | 93.130 | 94.254 | 94.222 | 1,508,469 |
| 2024-06-14 | 94.440 | 95.210 | 94.060 | 94.747 | 94.714 | 379,817 |
| 2024-06-13 | 94.705 | 94.930 | 94.050 | 94.555 | 94.522 | 291,315 |
| 2024-06-12 | 94.040 | 94.840 | 94.000 | 94.516 | 94.483 | 329,741 |
| 2024-06-11 | 94.745 | 95.010 | 93.830 | 94.115 | 94.082 | 393,224 |
| 2024-06-10 | 94.315 | 94.500 | 93.880 | 94.330 | 94.297 | 85,749 |
| 2024-06-07 | 94.940 | 95.400 | 94.680 | 95.083 | 95.050 | 178,097 |
| 2024-06-06 | 94.150 | 94.990 | 94.040 | 94.460 | 94.427 | 584,328 |
| 2024-06-05 | 93.565 | 94.500 | 93.470 | 94.320 | 94.287 | 334,555 |
| 2024-06-04 | 92.305 | 92.950 | 91.960 | 92.452 | 92.420 | 58,900 |
| 2024-06-03 | 93.740 | 93.790 | 92.560 | 92.788 | 92.755 | 216,265 |
| 2024-05-31 | 91.115 | 93.179 | 90.840 | 93.170 | 93.138 | 217,297 |
| 2024-05-30 | 91.710 | 91.760 | 90.910 | 91.150 | 91.118 | 171,012 |
| 2024-05-29 | 90.745 | 91.010 | 90.370 | 90.840 | 90.809 | 518,382 |
| 2024-05-28 | 92.245 | 92.250 | 90.880 | 91.110 | 91.078 | 113,511 |
| 2024-05-24 | 92.325 | 92.390 | 91.250 | 91.740 | 91.708 | 55,934 |
| 2024-05-23 | 93.425 | 93.540 | 92.620 | 92.770 | 92.738 | 557,019 |
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.