Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	73.264	74.117	73.264	73.707	73.625	1,293,019
2022-09-14	74.885	74.914	73.928	73.998	73.916	1,811,346
2022-09-13	75.918	76.591	75.103	75.285	75.201	2,200,084
2022-09-12	75.236	75.974	75.084	75.694	75.610	1,058,935
2022-09-09	74.866	75.672	74.468	75.198	75.114	1,349,272
2022-09-08	75.160	75.340	73.871	74.790	74.706	1,508,003
2022-09-07	74.572	75.425	74.563	75.010	74.926	781,518
2022-09-06	75.454	75.985	74.914	75.466	75.382	1,295,047
2022-09-05	75.293	75.814	74.316	75.507	75.423	723,148
2022-09-02	74.402	75.435	74.165	75.117	75.033	1,656,656
2022-09-01	74.876	74.876	74.117	74.511	74.428	767,980
2022-08-31	75.141	75.558	74.487	75.001	74.917	1,197,143
2022-08-30	75.454	75.769	75.021	75.508	75.424	873,640
2022-08-26	76.041	77.018	76.041	76.174	76.089	575,733
2022-08-25	77.274	77.387	75.444	76.013	75.928	816,433
2022-08-24	75.767	76.648	75.767	76.591	76.506	420,766
2022-08-23	76.923	77.321	75.937	76.820	76.734	768,761
2022-08-22	77.255	77.928	77.207	77.574	77.487	230,518
2022-08-19	76.970	79.614	76.847	79.614	79.525	265,512
2022-08-18	76.866	77.160	76.601	76.817	76.732	352,782
2022-08-17	76.506	77.131	76.506	76.917	76.831	1,321,638
2022-08-16	76.620	76.885	76.326	76.534	76.449	423,735
2022-08-15	75.823	76.477	75.823	76.218	76.133	659,977
2022-08-12	76.231	76.408	75.492	76.031	75.946	1,151,706
2022-08-11	77.899	78.146	76.022	76.809	76.723	745,915
2022-08-10	78.714	79.141	77.931	78.536	78.449	472,418
2022-08-09	77.785	79.008	77.738	78.913	78.825	451,946
2022-08-08	77.842	78.240	77.473	77.948	77.861	780,008
2022-08-05	76.923	77.956	76.762	77.584	77.497	539,978
2022-08-04	77.340	77.842	76.932	77.297	77.210	1,160,327
2022-08-03	77.454	78.032	76.705	77.615	77.528	384,971
2022-08-02	77.340	77.890	76.847	77.472	77.386	1,504,064
2022-07-29	78.345	80.937	77.444	78.548	78.461	473,723
2022-07-28	79.084	79.169	78.316	78.689	78.601	455,828
2022-07-27	79.321	79.634	78.458	78.570	78.482	366,028
2022-07-26	78.752	79.596	78.591	79.286	79.197	288,929
2022-07-25	78.420	79.235	78.259	78.666	78.579	342,289
2022-07-22	78.487	79.198	78.392	78.681	78.593	654,059
2022-07-21	77.586	78.638	77.529	78.247	78.159	335,291
2022-07-20	78.657	78.695	77.977	78.523	78.436	213,325
2022-07-19	77.766	79.245	77.634	78.645	78.558	974,454
2022-07-18	78.278	78.904	77.776	78.392	78.305	419,301
2022-07-15	77.018	78.307	77.018	77.860	77.773	628,256
2022-07-14	76.316	77.008	76.316	76.718	76.632	628,787
2022-07-13	78.221	78.221	76.629	77.162	77.076	429,651
2022-07-12	78.752	78.828	77.946	78.591	78.503	399,533
2022-07-11	78.013	78.799	77.823	78.655	78.567	615,792
2022-07-08	77.918	78.610	77.624	78.439	78.352	379,215
2022-07-07	76.970	78.146	76.857	77.817	77.730	605,225
2022-07-06	76.714	77.795	76.714	76.980	76.894	630,828
2022-07-05	76.657	77.217	76.345	76.754	76.669	861,032
2022-07-04	76.525	77.871	76.525	77.538	77.452	1,057,408
2022-07-01	75.823	76.297	74.999	75.700	75.615	870,958
2022-06-30	76.326	77.046	75.928	76.885	76.800	890,387
2022-06-29	75.880	76.989	75.804	76.951	76.865	671,514
2022-06-28	77.492	77.899	76.885	77.170	77.084	1,814,944
2022-06-27	77.236	77.757	76.582	77.252	77.165	4,761,302
2022-06-24	74.127	76.392	73.737	76.392	76.307	1,280,055
2022-06-23	73.937	74.620	73.890	74.149	74.066	3,315,334
2022-06-22	74.364	74.525	73.700	74.363	74.280	5,367,951

← NewerPage 18 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.