Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	84.491	84.818	84.259	84.592	84.532	351,546
2023-08-31	85.154	85.178	84.467	84.638	84.578	1,078,740
2023-08-30	85.884	85.936	85.226	85.481	85.421	222,189
2023-08-29	85.913	86.173	85.406	85.854	85.793	330,874
2023-08-25	84.989	85.368	84.827	85.036	84.976	207,654
2023-08-24	86.026	86.278	84.960	85.140	85.080	620,249
2023-08-23	85.728	86.353	85.292	85.728	85.667	271,364
2023-08-22	85.628	86.240	85.462	85.908	85.847	1,684,162
2023-08-21	84.932	85.832	84.865	85.301	85.241	441,131
2023-08-18	85.036	85.292	84.230	84.723	84.663	392,288
2023-08-17	85.074	85.273	84.534	85.181	85.121	235,794
2023-08-16	85.515	85.974	85.244	85.424	85.363	561,111
2023-08-15	86.088	86.173	85.282	85.680	85.620	90,384
2023-08-14	85.884	86.202	85.823	86.105	86.044	106,474
2023-08-11	85.657	86.135	85.462	86.028	85.967	733,608
2023-08-10	86.060	86.192	85.444	85.685	85.624	437,556
2023-08-09	85.657	86.088	85.396	85.746	85.685	2,017,643
2023-08-08	85.211	85.946	84.875	85.761	85.700	347,555
2023-08-07	84.377	85.282	84.117	85.159	85.099	329,804
2023-08-04	84.970	85.026	83.918	84.420	84.360	216,443
2023-08-03	85.278	85.349	84.031	84.410	84.350	925,278
2023-08-02	85.406	86.107	84.714	85.814	85.753	466,428
2023-07-31	86.041	86.856	86.041	86.315	86.254	252,022
2023-07-28	85.979	86.580	85.415	85.820	85.759	204,235
2023-07-27	84.889	86.041	84.846	85.636	85.575	269,401
2023-07-26	86.135	86.268	84.752	85.072	85.011	487,469
2023-07-25	86.026	86.041	85.074	85.837	85.776	225,918
2023-07-24	86.173	86.666	85.742	86.171	86.110	1,041,692
2023-07-21	86.729	86.729	85.889	86.729	86.667	337,737
2023-07-20	85.117	86.552	84.306	86.202	86.141	594,483
2023-07-19	84.183	85.102	83.747	84.883	84.823	1,243,569
2023-07-18	82.268	84.666	82.268	83.574	83.515	791,085
2023-07-17	80.946	81.671	80.060	80.499	80.442	629,084
2023-07-14	79.994	80.761	79.994	80.534	80.477	235,062
2023-07-13	80.543	81.046	80.167	80.580	80.523	163,003
2023-07-12	80.946	81.178	80.231	80.962	80.904	260,140
2023-07-11	81.117	81.226	80.856	80.912	80.854	464,506
2023-07-10	80.567	81.553	80.183	81.261	81.203	253,051
2023-07-07	82.752	83.216	79.359	82.136	82.077	240,311
2023-07-06	84.064	84.192	82.913	83.350	83.291	256,449
2023-07-05	83.946	84.524	83.946	84.154	84.095	266,962
2023-07-04	83.842	84.837	83.785	84.513	84.453	526,861
2023-07-03	84.444	85.718	83.861	84.270	84.210	567,307
2023-06-30	84.481	85.396	84.458	85.294	85.233	273,911
2023-06-29	83.851	84.485	83.851	84.022	83.962	404,628
2023-06-28	84.164	84.335	83.510	84.055	83.996	486,396
2023-06-27	84.420	84.420	83.927	83.998	83.939	300,664
2023-06-26	85.775	85.891	84.003	85.376	85.315	703,584
2023-06-23	85.358	86.202	85.358	85.741	85.680	563,015
2023-06-22	85.074	85.396	84.572	84.742	84.682	770,398
2023-06-21	85.894	86.363	85.576	85.807	85.746	638,418
2023-06-20	85.875	86.666	85.794	86.412	86.351	396,617
2023-06-19	85.946	86.391	85.946	86.097	86.036	2,571,703
2023-06-16	86.652	87.121	85.652	86.059	85.997	5,795,818
2023-06-15	85.017	86.135	84.884	85.641	85.580	868,793
2023-06-14	85.851	85.851	84.780	84.903	84.843	1,666,197
2023-06-13	85.884	86.050	84.771	85.254	85.193	171,837
2023-06-12	86.254	86.714	85.993	86.272	86.211	1,145,970
2023-06-09	85.657	85.993	85.462	85.662	85.601	347,628
2023-06-08	85.775	85.879	84.970	85.669	85.608	992,975

← NewerPage 14 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.