Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	73.691	75.634	73.321	74.579	74.465	3,182,360
2021-12-17	75.804	75.804	74.876	75.634	75.519	4,754,677
2021-12-16	74.639	75.359	73.141	74.571	74.457	1,254,141
2021-12-15	70.374	71.084	70.355	70.636	70.529	1,393,970
2021-12-14	70.848	71.283	70.658	70.961	70.853	855,233
2021-12-13	70.848	70.895	70.402	70.720	70.612	539,610
2021-12-10	70.374	70.829	69.976	70.257	70.150	411,624
2021-12-09	71.321	71.407	70.715	71.022	70.914	3,031,112
2021-12-08	70.914	71.900	70.914	71.206	71.097	2,131,162
2021-12-07	70.848	71.047	70.345	70.742	70.634	1,508,404
2021-12-06	69.900	71.084	69.720	70.309	70.202	427,880
2021-12-03	70.326	70.326	69.596	69.987	69.880	612,606
2021-12-02	70.374	70.942	69.293	69.622	69.516	855,336
2021-12-01	69.663	70.535	69.663	70.364	70.257	900,667
2021-11-30	69.900	70.051	69.217	69.490	69.384	567,018
2021-11-29	70.819	70.819	70.070	70.387	70.279	460,884
2021-11-26	71.321	71.473	70.601	71.162	71.054	1,337,724
2021-11-25	72.686	72.686	72.250	72.545	72.434	411,062
2021-11-24	73.170	73.170	72.326	72.941	72.830	480,623
2021-11-23	72.269	73.141	71.852	72.649	72.538	445,118
2021-11-22	72.269	72.487	71.795	72.172	72.062	658,630
2021-11-19	72.269	72.535	72.004	72.216	72.106	1,241,916
2021-11-18	72.269	72.402	71.653	72.147	72.037	707,806
2021-11-17	72.269	72.696	72.203	72.241	72.131	862,127
2021-11-16	72.127	73.094	72.127	72.733	72.622	683,667
2021-11-15	71.956	72.620	71.956	72.118	72.009	324,484
2021-11-12	72.269	72.601	72.080	72.447	72.337	1,018,513
2021-11-11	72.269	72.686	72.143	72.404	72.294	550,867
2021-11-10	72.269	73.037	72.042	72.664	72.553	514,549
2021-11-09	71.852	72.762	71.852	72.178	72.068	732,357
2021-11-08	72.269	72.497	71.937	72.193	72.083	1,634,125
2021-11-05	71.975	72.610	71.975	72.535	72.424	501,062
2021-11-04	73.217	74.070	72.146	72.577	72.466	1,304,823
2021-11-03	72.269	72.639	71.568	72.478	72.367	1,899,440
2021-11-02	72.269	72.955	72.222	72.741	72.630	325,628
2021-11-01	72.269	72.847	72.032	72.483	72.373	335,387
2021-10-29	71.795	71.937	71.274	71.691	71.582	730,358
2021-10-28	71.833	72.658	71.833	72.572	72.462	158,121
2021-10-27	73.691	73.805	72.032	72.063	71.953	1,709,569
2021-10-26	73.691	74.288	73.065	73.784	73.672	1,041,983
2021-10-25	73.208	73.208	72.440	72.717	72.606	679,904
2021-10-22	73.691	73.757	73.245	73.487	73.375	874,066
2021-10-21	73.691	73.843	73.226	73.632	73.520	296,104
2021-10-20	72.809	73.757	72.809	73.662	73.550	2,062,428

← NewerPage 21 of 21 · 1,244 trading days

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.