Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	86.325	86.790	86.320	86.572	86.510	79,940
2023-11-23	85.805	86.267	85.650	86.071	86.010	640,508
2023-11-22	85.350	86.550	85.070	86.000	85.939	555,487
2023-11-21	84.375	85.255	84.190	84.942	84.882	949,192
2023-11-20	83.660	84.470	83.600	84.280	84.220	1,817,651
2023-11-17	83.670	84.390	83.520	84.258	84.199	1,242,396
2023-11-16	83.680	84.030	83.230	83.398	83.339	1,617,219
2023-11-15	84.550	84.550	83.130	83.680	83.621	533,213
2023-11-14	85.025	85.230	84.430	84.658	84.598	600,512
2023-11-13	84.190	84.620	84.000	84.129	84.069	191,998
2023-11-10	84.605	85.060	83.470	83.737	83.677	330,602
2023-11-09	85.145	85.190	84.080	84.294	84.235	513,117
2023-11-08	84.205	85.410	84.100	85.054	84.994	310,623
2023-11-07	84.060	84.550	83.640	84.204	84.144	375,025
2023-11-06	83.535	84.240	83.220	84.240	84.180	137,991
2023-11-03	84.745	84.770	83.060	83.340	83.281	189,907
2023-11-02	85.005	85.160	83.950	84.647	84.587	555,696
2023-11-01	85.730	85.830	85.180	85.260	85.200	805,881
2023-10-31	84.450	85.190	84.310	84.592	84.532	385,055
2023-10-30	84.150	84.850	84.010	84.769	84.709	913,412
2023-10-27	85.125	85.760	83.700	84.370	84.310	1,057,855
2023-10-26	85.975	86.130	85.089	85.514	85.453	250,106
2023-10-25	84.665	86.010	84.620	85.807	85.746	162,919
2023-10-24	84.605	85.250	83.050	85.127	85.067	933,422
2023-10-23	84.785	84.890	83.880	84.381	84.321	866,976
2023-10-20	84.460	85.510	84.460	84.813	84.753	392,862
2023-10-19	86.420	87.100	84.250	85.550	85.489	1,906,931
2023-10-18	86.560	87.390	85.910	87.155	87.093	3,022,485
2023-10-17	87.065	87.850	86.960	87.519	87.456	1,412,983
2023-10-16	87.865	87.940	86.880	87.225	87.163	413,301
2023-10-13	88.800	88.900	87.500	87.960	87.898	245,867
2023-10-12	89.310	89.770	88.610	89.037	88.973	536,662
2023-10-11	89.610	90.150	89.190	89.669	89.605	1,119,930
2023-10-10	88.410	89.120	88.330	88.710	88.647	1,172,587
2023-10-09	88.400	88.880	87.810	88.241	88.178	1,007,908
2023-10-06	88.275	88.900	87.990	88.214	88.151	413,438
2023-10-05	87.895	88.110	86.260	87.243	87.181	640,189
2023-10-04	87.680	89.080	87.260	87.776	87.714	728,833
2023-10-03	88.566	88.657	86.590	87.149	87.087	995,466
2023-10-02	89.140	89.377	87.652	88.478	88.415	804,054
2023-09-29	88.353	89.822	88.306	89.194	89.131	1,935,185
2023-09-28	87.856	88.818	87.671	88.501	88.438	711,369
2023-09-27	88.334	88.429	87.443	88.107	88.044	860,165
2023-09-26	88.149	88.799	87.917	88.401	88.338	759,735
2023-09-25	87.586	87.747	86.960	87.301	87.239	1,348,125
2023-09-22	87.377	88.901	86.922	87.357	87.295	633,380
2023-09-21	88.012	89.074	87.737	88.265	88.202	3,919,137
2023-09-20	87.955	88.486	87.197	88.027	87.965	256,371
2023-09-19	86.846	87.491	86.116	87.262	87.200	753,954
2023-09-18	87.059	87.775	86.723	87.544	87.482	519,418
2023-09-15	87.216	88.107	86.922	87.064	87.002	2,320,478
2023-09-14	85.249	86.496	85.197	86.454	86.393	886,996
2023-09-13	84.880	85.425	84.467	85.107	85.047	1,289,062
2023-09-12	84.083	85.529	84.050	85.124	85.064	478,334
2023-09-11	83.704	83.955	83.150	83.558	83.499	739,471
2023-09-08	83.832	83.899	83.003	83.003	82.944	348,768
2023-09-07	82.685	84.003	82.401	83.280	83.220	657,051
2023-09-06	82.666	82.714	81.643	81.930	81.872	828,655
2023-09-05	84.074	84.420	83.159	83.223	83.164	531,635
2023-09-04	84.889	85.064	83.993	84.322	84.262	293,293

← NewerPage 13 of 21 · 1,248 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.