Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	80.932	81.491	80.344	81.034	80.943	4,111,335
2022-12-08	81.652	81.870	80.506	80.847	80.756	592,795
2022-12-07	80.932	81.842	80.932	81.302	81.211	558,921
2022-12-06	80.733	81.719	80.733	80.812	80.721	2,281,861
2022-12-05	79.747	81.387	79.747	81.304	81.214	814,223
2022-12-02	79.615	79.766	78.961	79.747	79.658	501,817
2022-12-01	79.567	80.079	79.283	79.640	79.551	295,664
2022-11-30	79.065	79.870	79.065	79.283	79.194	1,341,321
2022-11-29	78.828	79.463	78.828	78.951	78.863	980,681
2022-11-28	78.581	79.055	78.335	78.932	78.844	1,457,014
2022-11-25	78.458	78.695	77.672	78.297	78.209	310,233
2022-11-24	77.823	78.060	77.558	77.831	77.744	745,340
2022-11-23	77.766	79.596	77.766	77.766	77.680	590,723
2022-11-22	78.600	79.254	78.600	79.148	79.059	1,985,384
2022-11-21	77.378	78.600	77.378	78.273	78.186	1,367,470
2022-11-18	75.615	77.255	75.615	77.255	77.168	1,077,161
2022-11-17	74.961	75.046	73.975	74.622	74.539	1,964,133
2022-11-16	74.705	75.283	74.705	74.914	74.830	640,424
2022-11-15	74.866	75.719	74.752	75.486	75.402	945,769
2022-11-14	75.823	76.041	74.411	75.250	75.166	977,399
2022-11-11	77.577	77.577	74.885	74.885	74.802	1,041,683
2022-11-10	77.482	78.894	77.482	78.260	78.173	1,002,889
2022-11-09	76.714	77.624	76.411	77.539	77.452	314,112
2022-11-08	76.477	76.781	76.240	76.629	76.544	522,983
2022-11-07	76.819	76.819	75.928	76.404	76.318	571,368
2022-11-04	77.141	77.558	76.676	76.963	76.877	557,101
2022-11-03	76.411	77.037	76.411	76.772	76.686	1,495,132
2022-11-02	76.676	77.207	76.582	76.995	76.909	423,500
2022-11-01	77.236	77.255	76.297	76.842	76.756	605,045
2022-10-31	76.184	77.018	75.776	76.751	76.665	339,473
2022-10-28	74.771	76.089	74.771	75.802	75.717	238,881
2022-10-27	74.667	75.150	74.487	74.601	74.518	767,837
2022-10-26	73.776	74.705	73.596	74.549	74.466	485,503
2022-10-25	74.013	74.525	73.198	73.880	73.798	280,057
2022-10-24	72.914	73.985	72.914	73.669	73.586	2,794,068
2022-10-21	71.862	72.824	71.862	72.563	72.482	389,635
2022-10-20	72.497	72.980	72.108	72.222	72.141	1,441,951
2022-10-19	73.132	73.511	72.724	72.772	72.690	666,764
2022-10-18	73.056	73.625	72.667	73.255	73.173	1,090,469
2022-10-17	72.042	73.274	72.042	72.971	72.889	2,615,019
2022-10-14	71.682	72.677	71.606	72.023	71.942	1,216,458
2022-10-13	71.094	71.634	70.734	71.616	71.537	482,218
2022-10-12	72.004	72.137	71.359	71.805	71.725	1,281,468
2022-10-11	71.227	72.004	71.227	71.577	71.497	3,619,300
2022-10-10	71.369	71.805	71.018	71.578	71.498	1,145,939
2022-10-07	71.947	71.947	71.246	71.666	71.586	2,397,560
2022-10-06	72.193	72.193	71.283	71.636	71.556	1,090,519
2022-10-05	72.866	73.189	72.212	72.350	72.269	333,735
2022-10-04	73.132	73.132	72.298	72.894	72.813	449,508
2022-10-03	70.724	72.288	70.724	71.900	71.819	8,919,029
2022-09-30	71.208	71.937	71.047	71.587	71.507	933,235
2022-09-29	69.985	71.246	69.985	71.009	70.929	2,928,845
2022-09-28	69.966	71.321	69.966	70.914	70.835	1,791,561
2022-09-27	70.430	71.151	70.326	70.506	70.428	1,844,943
2022-09-26	70.146	70.990	69.502	70.086	70.007	2,874,556
2022-09-23	71.189	71.464	70.194	70.613	70.534	1,290,689
2022-09-22	71.075	71.558	70.696	71.132	71.052	2,672,749
2022-09-21	72.790	72.828	71.719	71.833	71.753	3,208,201
2022-09-20	73.606	74.004	72.838	72.852	72.771	2,819,505
2022-09-16	73.587	74.762	73.397	73.463	73.381	1,436,951

← NewerPage 17 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.