Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	90.755	90.790	90.020	90.261	90.197	2,052,619
2024-02-21	89.825	90.180	89.340	90.040	89.976	792,364
2024-02-20	89.535	91.040	89.450	90.276	90.212	764,304
2024-02-19	88.570	89.799	88.500	89.594	89.531	254,022
2024-02-16	87.985	88.740	87.530	88.407	88.344	381,950
2024-02-15	87.575	88.305	87.380	87.700	87.638	960,653
2024-02-14	88.420	88.560	87.720	88.123	88.060	615,441
2024-02-13	88.205	88.820	87.980	88.124	88.061	694,528
2024-02-12	88.130	88.200	87.040	87.130	87.068	217,629
2024-02-09	88.480	88.980	88.100	88.632	88.569	1,590,282
2024-02-08	90.375	90.480	87.952	88.896	88.833	354,959
2024-02-07	90.655	90.870	89.670	90.748	90.684	720,926
2024-02-06	90.725	90.910	89.870	90.249	90.185	347,676
2024-02-05	90.080	90.597	89.800	90.256	90.192	1,640,366
2024-02-02	90.150	90.660	89.700	90.078	90.014	610,590
2024-02-01	89.485	90.770	89.060	89.926	89.863	466,494
2024-01-31	88.755	91.480	87.950	89.829	89.766	1,355,777
2024-01-30	92.735	93.200	92.100	92.497	92.432	738,238
2024-01-29	92.820	93.900	92.580	92.987	92.921	1,206,763
2024-01-26	92.635	93.030	92.200	92.511	92.445	169,352
2024-01-25	93.125	93.180	92.230	92.659	92.593	427,299
2024-01-24	93.270	93.549	92.620	93.530	93.464	825,968
2024-01-23	94.140	94.210	93.250	93.566	93.500	1,068,011
2024-01-22	93.850	94.500	93.850	94.264	94.197	219,138
2024-01-19	93.300	93.800	93.110	93.633	93.566	394,042
2024-01-18	92.960	93.750	92.720	93.336	93.269	1,942,859
2024-01-17	92.500	93.860	92.150	93.664	93.598	1,686,221
2024-01-16	92.160	92.890	91.940	92.705	92.640	642,699
2024-01-15	91.650	92.014	91.500	92.014	91.949	1,494,582
2024-01-12	91.650	91.830	91.230	91.525	91.460	453,779
2024-01-11	91.690	91.920	90.960	91.320	91.255	868,443
2024-01-10	90.665	91.790	90.330	91.448	91.383	1,064,879
2024-01-09	90.180	91.460	90.150	91.157	91.093	2,176,325
2024-01-08	90.625	91.230	90.490	90.827	90.762	1,176,174
2024-01-05	89.790	90.520	89.740	90.392	90.328	636,908
2024-01-04	89.125	89.870	88.990	89.570	89.507	554,252
2024-01-03	86.560	88.630	84.870	88.315	88.252	2,816,292
2023-12-29	84.410	84.870	84.040	84.350	84.290	196,222
2023-12-28	84.160	84.540	83.910	84.350	84.290	306,212
2023-12-27	84.150	84.810	83.970	84.410	84.350	677,406
2023-12-22	84.070	84.850	83.790	84.840	84.780	1,551,213
2023-12-21	84.285	84.660	83.800	84.130	84.070	364,935
2023-12-20	84.785	84.900	84.210	84.617	84.557	2,319,555
2023-12-19	85.025	85.240	84.220	84.620	84.560	2,656,298
2023-12-18	84.820	85.730	84.570	85.424	85.363	2,999,111
2023-12-15	85.740	85.800	84.310	84.790	84.730	4,141,884
2023-12-14	86.715	87.240	84.760	85.580	85.519	3,366,164
2023-12-13	86.010	87.080	86.000	86.710	86.648	2,208,553
2023-12-12	85.290	85.930	85.090	85.751	85.690	599,931
2023-12-11	85.155	85.860	84.720	85.339	85.279	1,059,574
2023-12-08	84.180	84.740	83.650	83.965	83.905	1,197,402
2023-12-07	85.220	85.380	83.900	84.424	84.364	937,515
2023-12-06	85.185	86.240	84.630	84.903	84.842	2,036,946
2023-12-05	86.255	86.400	84.800	84.940	84.880	704,400
2023-12-04	85.905	86.230	85.500	85.978	85.917	5,749,054
2023-12-01	85.700	86.240	85.120	85.599	85.539	1,344,352
2023-11-30	84.775	85.137	84.540	84.888	84.828	965,682
2023-11-29	85.405	85.864	84.430	84.923	84.863	540,249
2023-11-28	86.140	86.310	85.190	85.417	85.357	383,664
2023-11-27	86.540	86.700	85.960	86.183	86.122	705,994

← NewerPage 12 of 21 · 1,245 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.