Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	75.700	76.174	74.717	74.855	74.772	1,020,863
2022-06-20	74.828	75.577	74.686	75.296	75.211	1,106,993
2022-06-17	73.444	75.530	73.202	75.443	75.359	3,795,675
2022-06-16	76.326	76.733	74.696	75.005	74.922	6,013,985
2022-06-15	76.790	77.150	76.354	76.854	76.768	1,499,819
2022-06-14	78.288	78.392	76.506	77.566	77.479	1,836,992
2022-06-13	78.269	79.425	77.975	78.444	78.356	1,398,589
2022-06-10	80.562	80.695	79.065	79.650	79.562	641,970
2022-06-09	81.207	81.491	80.875	81.166	81.076	296,734
2022-06-08	81.577	81.577	80.667	81.302	81.211	280,273
2022-06-07	81.520	81.937	81.302	81.445	81.354	1,602,114
2022-06-01	82.278	83.140	81.652	81.943	81.851	433,493
2022-05-31	82.648	83.226	81.927	82.295	82.203	1,998,615
2022-05-30	82.648	82.932	82.221	82.903	82.811	653,918
2022-05-27	83.036	83.576	82.136	82.607	82.514	2,388,930
2022-05-25	83.169	83.804	83.169	83.235	83.142	1,071,367
2022-05-24	82.591	83.311	82.591	83.035	82.943	1,095,300
2022-05-23	82.448	83.301	82.354	83.102	83.010	1,346,569
2022-05-20	82.155	82.572	81.709	82.102	82.011	2,850,854
2022-05-19	82.278	82.363	81.188	81.216	81.126	1,104,762
2022-05-18	82.685	83.235	82.373	82.957	82.864	480,555
2022-05-17	82.761	83.519	82.515	82.834	82.742	652,977
2022-05-16	81.520	83.159	81.321	83.013	82.921	981,242
2022-05-13	80.818	82.297	80.818	81.803	81.711	1,959,646
2022-05-12	80.269	81.122	78.961	80.491	80.401	1,702,115
2022-05-11	80.041	80.288	79.321	79.950	79.860	768,447
2022-05-10	79.027	79.965	78.581	79.422	79.334	396,200
2022-05-09	79.880	80.183	78.932	79.039	78.951	278,977
2022-05-06	80.562	81.036	80.240	80.492	80.402	230,008
2022-05-05	81.207	81.482	80.591	80.780	80.690	327,913
2022-05-04	80.695	81.472	80.695	80.919	80.828	1,873,458
2022-05-03	81.453	81.633	80.752	81.214	81.124	1,941,370
2022-04-29	82.723	82.875	81.738	81.981	81.890	455,743
2022-04-28	82.392	82.856	81.870	82.341	82.249	686,235
2022-04-27	80.970	84.619	80.847	82.189	82.097	620,086
2022-04-26	82.174	82.922	81.330	82.480	82.387	1,133,045
2022-04-25	80.306	81.662	80.306	81.434	81.343	1,803,070
2022-04-22	81.415	82.306	81.103	81.539	81.448	536,878
2022-04-21	81.889	82.325	81.624	82.127	82.036	620,329
2022-04-20	82.430	82.467	81.396	81.868	81.776	1,003,920
2022-04-19	82.780	82.856	81.842	81.956	81.864	867,154
2022-04-14	82.448	82.941	81.539	82.809	82.716	686,061
2022-04-13	81.747	82.998	81.709	82.206	82.115	1,429,755
2022-04-12	82.079	82.629	81.709	82.139	82.047	871,266
2022-04-11	81.984	83.453	81.984	83.050	82.957	2,197,333
2022-04-08	80.847	82.316	80.847	82.202	82.110	2,116,144
2022-04-07	80.468	81.084	80.316	80.962	80.872	1,699,802
2022-04-06	77.634	79.655	77.634	79.643	79.554	1,531,353
2022-04-05	77.567	77.814	76.800	77.795	77.708	521,205
2022-04-04	76.970	77.747	76.970	77.493	77.406	603,880
2022-04-01	76.790	76.970	76.384	76.485	76.399	281,355
2022-03-31	76.999	77.529	76.999	77.293	77.207	437,985
2022-03-30	77.245	77.766	76.913	77.620	77.534	471,009
2022-03-29	76.771	77.634	76.762	77.305	77.218	2,147,917
2022-03-28	76.553	77.406	76.553	77.093	77.007	424,222
2022-03-25	76.297	76.800	76.041	76.469	76.384	1,333,413
2022-03-24	75.823	76.392	75.624	76.110	76.025	251,721
2022-03-23	75.823	76.051	75.558	75.888	75.803	229,250
2022-03-22	76.297	76.392	75.264	76.373	76.287	825,607
2022-03-21	76.051	76.828	76.051	76.509	76.424	934,937

← NewerPage 19 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.