Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	93.475	93.600	93.030	93.300	93.268	170,485
2024-05-21	93.660	94.080	93.040	93.390	93.358	1,087,602
2024-05-17	93.155	93.840	93.010	93.370	93.338	100,905
2024-05-16	92.920	93.140	92.470	92.890	92.858	32,729
2024-05-15	93.545	93.710	93.040	93.300	93.268	73,512
2024-05-14	92.990	93.740	92.320	93.490	93.458	74,904
2024-05-13	92.410	93.040	92.380	92.430	92.398	3,777,312
2024-05-10	91.435	92.350	91.225	91.445	91.413	1,492,061
2024-05-08	90.080	90.690	90.000	90.540	90.509	409,375
2024-05-07	88.325	89.790	88.260	89.780	89.749	334,954
2024-05-03	88.820	88.840	87.910	88.720	88.689	57,516
2024-05-02	89.065	89.670	88.470	88.779	88.748	134,450
2024-05-01	89.050	89.050	89.050	89.050	89.019	5,524
2024-04-30	88.850	89.490	88.640	89.050	89.019	337,301
2024-04-29	89.250	89.460	88.540	89.014	88.984	126,366
2024-04-26	90.130	90.130	89.100	89.489	89.457	472,109
2024-04-25	90.100	90.810	89.120	90.262	90.230	363,084
2024-04-24	89.955	90.300	89.119	89.331	89.300	480,961
2024-04-23	90.040	92.000	88.922	90.022	89.990	906,668
2024-04-22	86.205	87.360	85.510	87.080	87.050	669,303
2024-04-19	83.815	85.530	83.610	84.990	84.961	272,549
2024-04-18	84.625	84.800	84.320	84.615	84.586	445,745
2024-04-17	84.810	85.400	84.380	84.850	84.821	910,850
2024-04-16	85.975	86.080	84.580	85.000	84.971	3,007,663
2024-04-15	86.150	86.650	85.700	86.380	86.350	200,702
2024-04-12	85.895	86.700	85.630	86.120	86.090	623,823
2024-04-11	86.130	86.430	85.500	86.239	86.209	251,577
2024-04-10	86.500	86.500	85.520	85.902	85.872	153,229
2024-04-09	86.050	86.450	85.840	86.304	86.274	292,382
2024-04-08	86.400	87.130	86.349	86.688	86.658	397,674
2024-04-05	87.145	87.270	85.970	86.397	86.367	588,268
2024-04-04	85.780	88.800	85.530	86.848	86.818	466,949
2024-04-03	86.100	86.480	85.660	86.005	85.975	8,665,870
2024-04-02	87.220	87.900	85.220	85.789	85.759	256,970
2024-03-28	86.590	87.383	86.510	86.889	86.859	738,024
2024-03-27	86.450	86.780	86.260	86.615	86.585	3,075,415
2024-03-26	86.325	86.500	85.860	86.094	86.065	168,963
2024-03-25	86.375	86.500	86.000	86.130	86.100	57,401
2024-03-22	86.570	86.860	85.870	86.523	86.493	506,488
2024-03-21	85.250	86.920	85.090	86.910	86.880	2,100,226
2024-03-20	85.890	85.890	84.000	85.199	85.169	2,369,499
2024-03-19	85.300	85.530	84.800	85.519	85.489	9,932,179
2024-03-18	85.825	85.950	85.160	85.530	85.500	4,956,636
2024-03-15	86.140	87.140	85.640	86.248	86.218	6,857,061
2024-03-14	87.240	87.270	86.350	86.743	86.713	2,888,450
2024-03-13	87.515	88.750	86.360	87.261	87.230	3,083,049
2024-03-12	88.970	89.330	87.360	87.621	87.591	4,060,144
2024-03-11	88.530	88.895	88.410	88.800	88.769	2,707,579
2024-03-08	87.585	88.130	87.260	87.390	87.360	4,357,140
2024-03-07	88.070	88.840	87.590	87.842	87.812	1,275,504
2024-03-06	90.605	91.060	90.230	90.825	90.761	781,614
2024-03-05	90.635	90.920	90.180	90.736	90.672	2,972,844
2024-03-04	90.410	90.840	89.770	90.007	89.943	3,299,402
2024-03-01	89.740	90.640	89.490	90.296	90.232	7,255,945
2024-02-29	89.805	90.180	89.100	89.490	89.426	2,451,001
2024-02-28	90.950	91.360	89.998	90.383	90.319	3,642,672
2024-02-27	90.775	90.940	90.380	90.540	90.476	10,823,380
2024-02-26	91.730	92.110	91.340	91.409	91.344	305,569
2024-02-23	90.870	91.720	90.490	91.616	91.551	4,320,584
2024-02-22	90.755	90.790	90.020	90.261	90.197	2,052,619

← NewerPage 11 of 21 · 1,244 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.