Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	127.42	127.74	126.12	127.24	127.24	378,919
2026-07-23	124.90	127.69	122.64	126.09	126.09	1,449,997
2026-07-22	125.04	126.95	124.16	126.46	126.46	512,001
2026-07-21	121.90	127.12	121.78	126.50	126.50	1,595,438
2026-07-20	123.77	124.52	123.06	123.10	123.10	1,610,065
2026-07-17	124.12	126.52	120.80	123.87	123.87	485,585
2026-07-16	121.80	123.26	121.30	121.62	121.62	1,251,235
2026-07-15	121.82	122.30	119.62	122.21	122.21	237,866
2026-07-14	123.61	123.98	122.00	123.46	123.46	556,955
2026-07-13	124.41	127.92	121.10	124.33	124.33	358,200
2026-07-10	125.21	125.74	124.15	124.96	124.96	283,967
2026-07-09	125.55	125.70	123.12	125.25	125.25	973,576
2026-07-08	126.15	126.52	125.36	126.44	126.44	1,252,720
2026-07-07	124.80	127.09	124.48	125.37	125.37	178,955
2026-07-06	127.95	131.10	124.52	125.10	125.10	905,092
2026-07-03	127.63	128.20	127.32	127.79	127.79	747,647
2026-07-02	125.60	128.90	124.94	128.47	128.47	396,514
2026-07-01	126.35	127.32	124.05	124.53	124.53	816,329
2026-06-30	126.85	127.90	126.02	127.60	127.60	579,388
2026-06-29	125.94	126.76	124.88	126.32	126.32	476,534
2026-06-26	126.25	126.50	123.58	125.98	125.98	434,324
2026-06-25	123.85	126.06	123.10	125.16	125.16	397,344
2026-06-24	123.32	125.86	123.30	125.02	125.02	4,380,146
2026-06-23	120.90	123.42	117.50	122.07	122.07	1,229,727
2026-06-22	118.48	120.28	118.00	118.34	118.34	6,786,316
2026-06-19	118.81	119.86	114.52	119.03	119.03	8,048,728
2026-06-18	121.39	121.56	118.03	119.54	119.54	2,959,164
2026-06-17	119.48	121.00	119.34	119.46	119.46	1,373,209
2026-06-16	120.36	120.45	118.18	119.63	119.63	5,201,650
2026-06-15	122.23	122.42	120.06	120.69	120.69	9,983,078
2026-06-12	121.82	124.42	121.30	121.39	121.39	268,192
2026-06-11	118.50	122.14	118.00	120.61	120.61	710,525
2026-06-10	118.27	119.54	117.72	118.35	118.35	366,001
2026-06-09	116.80	120.26	116.44	118.38	118.38	701,817
2026-06-08	117.88	118.40	114.58	117.36	117.36	2,015,515
2026-06-05	116.12	117.98	116.00	117.98	117.98	977,464
2026-06-04	113.92	116.74	113.80	115.73	115.73	208,634
2026-06-03	112.57	113.88	111.48	113.08	113.08	315,567
2026-06-02	114.66	118.09	112.22	114.53	114.53	1,024,643
2026-06-01	117.16	120.76	113.90	115.58	115.58	2,060,278
2026-05-29	119.11	119.32	117.80	119.22	119.22	1,849,520
2026-05-28	118.25	119.05	117.14	118.33	118.33	496,256
2026-05-27	118.33	119.80	118.22	118.40	118.40	1,113,894
2026-05-26	119.85	120.24	118.44	118.46	118.46	561,356
2026-05-22	118.95	119.86	118.67	119.07	119.07	1,488,678
2026-05-21	118.54	119.71	118.28	118.50	118.50	1,641,222
2026-05-20	118.48	119.90	118.44	119.46	119.46	553,031
2026-05-19	117.62	119.58	117.14	117.54	117.54	997,369
2026-05-18	116.16	118.20	115.78	117.22	117.22	600,374
2026-05-15	117.39	118.32	116.66	117.37	117.37	399,501
2026-05-14	116.24	116.24	116.24	116.24	116.24	0
2026-05-13	116.14	117.72	115.98	116.24	116.24	385,018
2026-05-12	112.67	115.91	112.52	114.40	114.40	617,123
2026-05-11	113.47	116.18	110.56	113.31	113.31	569,970
2026-05-08	113.18	113.98	112.86	113.21	113.21	304,933
2026-05-07	115.67	118.48	113.29	113.70	113.70	453,972
2026-05-06	115.13	116.24	114.80	115.30	115.30	922,696
2026-05-05	114.23	115.48	113.42	114.28	114.28	689,473
2026-05-01	115.01	115.01	115.01	115.01	115.01	0
2026-04-30	113.10	116.16	113.08	115.01	115.01	1,057,635

← NewerPage 2 of 3 · 128 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.