Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	74.866	75.056	74.440	74.665	74.582	2,281,832
2023-03-07	75.084	75.387	74.904	75.014	74.930	3,661,376
2023-03-06	75.217	75.378	74.951	75.130	75.046	3,802,078
2023-03-03	75.719	75.757	75.013	75.192	75.108	5,420,738
2023-03-02	74.497	75.643	74.474	75.124	75.040	2,489,668
2023-03-01	74.923	75.425	74.482	74.482	74.398	3,948,679
2023-02-28	76.136	76.136	75.126	75.864	75.779	339,286
2023-02-27	76.168	76.771	76.168	76.240	76.155	3,563,174
2023-02-24	76.771	77.425	76.364	76.477	76.392	546,391
2023-02-23	76.894	76.894	75.947	76.014	75.930	1,128,877
2023-02-22	76.212	77.274	76.174	76.885	76.799	3,986,081
2023-02-21	75.842	76.523	75.729	76.303	76.218	5,316,385
2023-02-20	75.691	76.373	75.691	75.812	75.728	599,864
2023-02-17	75.113	76.345	75.113	75.395	75.310	1,894,170
2023-02-16	76.458	76.487	75.217	75.591	75.506	2,639,483
2023-02-15	76.714	76.714	76.326	76.503	76.418	463,520
2023-02-14	76.771	76.771	76.221	76.543	76.457	344,799
2023-02-13	76.221	76.221	75.729	76.060	75.975	1,763,637
2023-02-10	75.387	76.047	74.857	75.381	75.297	397,507
2023-02-09	76.477	76.923	75.861	76.143	76.058	394,597
2023-02-08	75.681	76.629	75.662	75.962	75.877	501,516
2023-02-07	75.776	75.776	75.141	75.272	75.188	4,466,827
2023-02-06	74.866	75.577	74.658	75.094	75.010	717,778
2023-02-03	74.459	75.880	74.459	74.876	74.792	620,512
2023-02-02	76.212	76.364	74.042	74.608	74.525	1,025,936
2023-02-01	78.288	78.288	75.833	77.336	77.250	2,376,872
2023-01-31	78.790	79.112	78.155	78.288	78.200	1,817,833
2023-01-30	78.458	79.093	78.202	78.828	78.740	4,293,361
2023-01-27	78.363	78.591	77.776	78.250	78.162	561,900
2023-01-26	79.937	79.937	78.363	78.801	78.713	1,926,789
2023-01-25	80.373	80.875	80.373	80.763	80.673	1,032,458
2023-01-24	80.581	80.733	80.145	80.619	80.529	1,272,385
2023-01-23	80.022	80.970	79.899	80.298	80.209	554,976
2023-01-20	80.058	80.534	80.058	80.070	79.980	1,422,108
2023-01-19	80.524	81.017	80.013	80.098	80.009	3,593,888
2023-01-18	80.979	80.979	79.899	80.335	80.245	672,028
2023-01-17	81.131	81.670	80.818	81.517	81.426	6,515,669
2023-01-16	79.937	81.719	79.937	80.480	80.390	667,273
2023-01-13	79.245	80.363	79.156	80.062	79.973	2,838,017
2023-01-12	79.880	80.373	79.254	79.894	79.805	686,957
2023-01-11	79.378	80.145	78.913	79.520	79.431	1,860,837
2023-01-10	79.245	80.856	78.534	79.175	79.087	978,725
2023-01-09	81.245	81.463	80.629	81.206	81.116	264,922
2023-01-06	80.430	81.434	79.946	80.563	80.473	1,293,974
2023-01-05	80.600	80.941	80.136	80.407	80.317	640,108
2023-01-04	81.340	81.908	81.169	81.524	81.433	7,886,498
2023-01-03	80.079	81.595	79.766	81.182	81.091	538,790
2022-12-30	80.003	80.231	79.226	79.891	79.802	910,285
2022-12-29	79.634	80.439	79.634	80.082	79.992	3,214,506
2022-12-28	79.889	80.430	79.889	80.054	79.964	463,767
2022-12-23	80.411	80.904	80.126	80.297	80.207	7,329,321
2022-12-22	79.899	80.382	79.852	80.097	80.007	446,033
2022-12-21	79.141	80.288	79.141	79.926	79.837	790,748
2022-12-20	78.894	79.596	78.866	79.352	79.263	2,858,517
2022-12-19	79.671	80.174	79.605	79.747	79.658	1,051,093
2022-12-16	79.548	80.269	79.548	79.842	79.753	9,928,945
2022-12-15	80.190	81.434	80.190	80.202	80.113	443,026
2022-12-14	80.344	81.650	80.269	81.650	81.559	877,715
2022-12-13	80.506	81.254	80.088	80.373	80.283	1,175,854
2022-12-12	80.562	81.046	80.325	80.564	80.474	1,719,904

← NewerPage 16 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.