Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	76.714	76.714	76.013	76.468	76.383	3,929,349
2022-03-17	75.312	76.402	75.312	75.988	75.903	665,303
2022-03-16	75.985	75.985	75.122	75.293	75.209	3,401,966
2022-03-15	74.639	75.480	74.174	75.473	75.388	15,181,890
2022-03-14	74.165	75.294	73.359	74.867	74.784	3,339,781
2022-03-11	73.255	74.421	73.255	73.879	73.796	4,019,742
2022-03-10	72.743	73.729	71.506	72.383	72.302	541,453
2022-03-09	71.708	71.708	70.800	71.043	70.964	11,899,580
2022-03-08	70.848	70.904	69.037	70.377	70.298	1,566,546
2022-03-07	72.743	73.482	71.274	71.920	71.810	2,919,691
2022-03-04	74.639	75.103	72.705	73.445	73.333	949,478
2022-03-03	76.771	76.875	75.141	75.546	75.431	1,410,842
2022-03-02	75.823	76.932	75.037	76.179	76.063	11,288,190
2022-03-01	75.823	77.160	75.786	76.551	76.434	9,077,872
2022-02-28	75.823	76.695	75.435	76.334	76.218	3,998,159
2022-02-25	75.113	76.686	74.335	76.648	76.531	2,792,504
2022-02-24	73.748	74.923	73.748	74.467	74.353	905,125
2022-02-23	75.245	76.354	75.245	75.245	75.131	1,344,457
2022-02-22	74.165	75.160	73.861	75.160	75.045	2,767,281
2022-02-21	76.297	76.421	74.677	74.746	74.632	6,757,546
2022-02-18	76.297	76.629	75.549	76.205	76.088	4,953,074
2022-02-17	76.297	76.534	75.473	75.847	75.731	1,177,880
2022-02-16	75.823	76.752	75.552	76.515	76.399	782,163
2022-02-15	74.639	76.136	74.582	75.398	75.283	1,047,716
2022-02-14	74.639	76.326	74.506	75.054	74.939	4,213,843
2022-02-11	75.823	75.966	75.350	75.617	75.502	807,088
2022-02-10	76.297	77.311	75.964	75.966	75.850	786,678
2022-02-09	76.771	77.008	76.108	76.606	76.489	2,144,371
2022-02-08	76.297	76.866	75.880	76.043	75.927	1,000,502
2022-02-07	75.823	76.373	75.719	75.969	75.854	532,733
2022-02-04	75.823	76.326	75.056	75.714	75.598	3,043,891
2022-02-03	74.639	75.966	74.354	75.305	75.190	2,579,133
2022-02-02	75.113	76.212	73.577	74.611	74.498	1,948,153
2022-02-01	75.823	77.188	75.495	76.860	76.742	1,170,679
2022-01-31	75.141	76.345	75.141	75.325	75.210	2,380,240
2022-01-28	74.639	75.350	74.316	74.730	74.616	662,306
2022-01-27	73.340	75.549	73.340	75.437	75.322	913,858
2022-01-26	73.833	74.449	73.833	74.023	73.910	1,226,801
2022-01-25	72.269	73.255	71.975	72.900	72.789	1,375,770
2022-01-24	75.113	75.350	72.743	72.743	72.632	832,471
2022-01-21	76.648	76.648	75.549	75.952	75.836	1,202,628
2022-01-20	77.236	77.236	76.430	77.141	77.023	1,868,204
2022-01-19	77.245	77.719	76.544	77.206	77.089	8,400,086
2022-01-18	77.719	78.032	76.989	77.763	77.644	4,614,473
2022-01-17	78.193	78.544	77.577	77.955	77.836	5,633,542
2022-01-14	77.719	78.411	77.672	78.012	77.893	1,929,125
2022-01-13	77.719	78.259	77.274	78.193	78.074	1,510,494
2022-01-12	78.193	78.619	77.571	77.613	77.494	377,780
2022-01-11	78.193	79.340	78.022	78.382	78.263	1,050,333
2022-01-10	77.274	78.278	77.274	77.993	77.874	395,380
2022-01-07	76.771	77.539	76.468	77.463	77.345	209,704
2022-01-06	76.156	77.340	76.156	77.077	76.960	2,062,576
2022-01-05	75.918	77.037	75.918	76.735	76.618	4,197,408
2022-01-04	76.695	76.695	75.966	76.548	76.432	562,083
2021-12-30	76.297	76.496	75.966	76.256	76.140	653,247
2021-12-29	76.572	76.572	75.852	75.973	75.857	233,949
2021-12-24	75.842	75.842	75.842	75.842	75.727	422,685
2021-12-23	75.141	75.966	75.141	75.772	75.657	970,278
2021-12-22	75.207	75.207	74.421	75.207	75.093	2,401,478
2021-12-21	74.639	75.492	74.506	75.361	75.246	2,090,486

← NewerPage 20 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.