Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	84.842	86.145	84.790	85.030	84.970	809,777
2023-06-06	85.425	86.372	85.311	86.053	85.992	1,705,144
2023-06-05	85.311	86.467	85.311	86.249	86.188	1,129,206
2023-06-02	83.425	85.045	82.467	84.206	84.146	1,913,452
2023-06-01	83.159	83.993	83.159	83.364	83.305	749,405
2023-05-31	83.121	83.519	82.599	82.626	82.568	8,261,104
2023-05-30	83.188	84.164	81.984	83.343	83.283	2,836,397
2023-05-26	83.842	84.780	83.719	84.124	84.065	1,115,034
2023-05-25	85.301	85.737	83.690	83.923	83.864	1,412,460
2023-05-24	85.988	86.600	85.500	86.148	86.087	642,259
2023-05-23	85.576	87.026	85.576	86.014	85.953	504,734
2023-05-22	85.813	86.761	85.813	85.830	85.769	675,528
2023-05-19	85.415	86.107	84.420	84.982	84.922	852,791
2023-05-18	86.306	86.306	86.306	86.306	86.245	4,692
2023-05-17	86.349	87.510	86.107	86.642	86.580	483,981
2023-05-16	87.562	88.003	87.292	87.396	87.334	1,306,159
2023-05-15	87.789	88.107	87.529	87.645	87.583	2,984,984
2023-05-12	87.652	88.107	87.377	87.712	87.650	1,203,146
2023-05-11	87.216	87.936	87.216	87.755	87.693	2,613,184
2023-05-10	88.334	88.334	86.799	87.107	87.045	912,926
2023-05-09	88.040	88.713	88.040	88.423	88.360	474,340
2023-05-05	88.149	88.410	87.159	88.092	88.029	475,617
2023-05-04	87.391	88.021	87.254	87.750	87.688	345,382
2023-05-03	87.690	88.154	87.339	87.667	87.605	587,948
2023-05-02	86.458	87.623	86.458	87.380	87.318	837,871
2023-04-28	86.467	87.206	86.079	86.304	86.243	937,276
2023-04-27	87.154	87.747	86.315	87.339	87.277	776,117
2023-04-26	86.846	88.107	86.846	87.443	87.381	1,083,911
2023-04-25	85.202	88.960	84.960	88.258	88.196	2,281,469
2023-04-24	84.804	85.216	84.657	85.028	84.968	893,340
2023-04-21	84.164	84.647	83.567	84.318	84.258	493,817
2023-04-20	83.153	83.576	83.153	83.531	83.472	1,301,298
2023-04-19	82.922	83.965	82.922	83.572	83.513	909,720
2023-04-18	83.453	83.955	82.861	83.606	83.546	357,951
2023-04-17	82.828	83.832	82.723	83.501	83.441	309,375
2023-04-14	82.363	83.008	82.363	82.872	82.813	333,431
2023-04-13	82.031	82.629	82.031	82.501	82.443	199,286
2023-04-12	82.482	82.657	81.965	82.149	82.091	774,036
2023-04-11	82.463	82.970	81.956	82.505	82.446	238,318
2023-04-06	81.643	82.941	81.643	82.506	82.447	787,026
2023-04-05	80.458	81.719	80.155	81.338	81.280	2,964,212
2023-04-04	80.359	80.496	79.965	80.385	80.328	771,592
2023-04-03	79.430	80.306	79.283	80.055	79.998	1,090,535
2023-03-31	79.179	79.880	79.141	79.375	79.319	269,040
2023-03-30	78.581	79.112	78.468	78.946	78.890	1,846,644
2023-03-29	78.250	79.131	76.873	79.028	78.972	2,880,695
2023-03-28	78.098	79.160	77.776	79.096	79.040	3,176,225
2023-03-27	75.257	78.146	75.257	77.422	77.367	2,264,746
2023-03-24	71.852	72.610	71.701	72.176	72.125	1,922,897
2023-03-23	71.663	71.947	71.445	71.843	71.792	1,148,019
2023-03-22	72.980	73.008	72.222	72.580	72.529	4,275,967
2023-03-21	72.866	73.577	72.865	72.876	72.824	7,349,363
2023-03-20	72.222	73.198	72.174	72.577	72.525	6,858,910
2023-03-17	73.302	73.302	72.249	73.000	72.948	11,247,380
2023-03-16	72.184	73.037	72.004	72.480	72.428	7,324,897
2023-03-15	70.914	71.805	70.914	71.602	71.552	7,028,880
2023-03-14	70.487	71.084	70.487	70.817	70.767	2,338,689
2023-03-13	70.336	71.094	69.938	70.819	70.769	5,336,796
2023-03-10	71.558	71.663	70.355	71.265	71.214	16,435,221
2023-03-09	71.795	72.146	71.483	71.589	71.539	2,903,318

← NewerPage 15 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.