Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	115.09	115.50	112.54	113.51	113.51	967,101
2026-04-28	110.42	114.96	108.24	113.35	113.35	1,047,690
2026-04-27	113.60	114.28	113.09	113.55	113.55	1,610,431
2026-04-24	115.73	116.28	113.36	113.74	113.74	425,695
2026-04-23	114.89	116.42	114.68	115.26	115.26	197,927
2026-04-22	116.14	116.42	115.32	116.10	116.10	603,050
2026-04-21	117.74	117.88	115.52	116.12	116.12	208,964
2026-04-20	118.17	118.48	117.58	118.20	118.20	631,667
2026-04-17	117.27	118.82	117.14	117.55	117.55	358,981
2026-04-16	118.68	119.10	117.15	118.60	118.60	820,956
2026-04-15	119.81	120.99	118.32	120.30	120.30	1,239,661
2026-04-14	120.41	121.12	119.70	120.44	120.44	1,463,216
2026-04-13	121.02	122.00	120.62	121.58	121.58	153,126
2026-04-10	121.86	123.60	121.74	122.35	122.35	425,234
2026-04-09	121.86	122.18	120.40	121.86	121.86	626,391
2026-04-08	122.91	123.50	120.60	121.02	121.02	829,911
2026-04-07	122.66	123.02	119.80	121.83	121.83	229,636
2026-04-02	122.37	123.58	122.18	122.81	122.81	1,807,758
2026-04-01	121.96	123.32	121.92	122.54	122.54	655,862
2026-03-31	121.10	122.16	120.04	121.11	121.11	300,374
2026-03-30	119.22	120.30	119.08	119.58	119.58	2,868,914
2026-03-27	118.81	119.94	118.62	119.69	119.69	5,804,529
2026-03-26	118.97	119.78	118.24	118.87	118.87	19,291,520
2026-03-25	118.18	120.18	118.18	119.83	119.83	236,373
2026-03-24	116.82	117.70	115.72	117.06	117.06	345,636
2026-03-23	114.01	117.12	113.68	116.23	116.23	507,726
2026-03-20	117.31	117.86	115.26	115.61	115.61	9,301,414
2026-03-19	117.78	118.58	116.86	117.98	117.98	2,136,757
2026-03-18	121.60	121.72	118.42	119.67	119.67	1,410,803
2026-03-17	121.41	122.70	120.84	121.22	121.22	2,496,113
2026-03-16	121.25	122.27	120.48	121.43	121.43	16,189,590
2026-03-13	120.92	122.52	120.24	121.21	121.21	897,914
2026-03-12	120.96	121.48	120.44	121.27	121.27	583,327
2026-03-11	121.37	122.00	120.54	121.02	121.02	769,802
2026-03-10	123.58	123.70	121.30	121.98	121.98	1,936,360
2026-03-09	121.60	125.30	121.28	124.74	124.74	8,891,206
2026-03-06	125.08	125.20	121.82	122.81	122.81	4,955,975
2026-03-05	127.83	127.96	124.46	125.66	125.66	6,159,341
2026-03-04	127.05	128.48	126.64	126.70	126.70	4,473,761
2026-03-03	128.98	129.10	126.06	126.39	126.39	3,740,318
2026-03-02	128.88	130.36	128.80	129.00	129.00	20,072,539
2026-02-27	128.59	131.02	128.30	130.70	130.70	5,118,395
2026-02-26	129.16	130.16	127.28	127.36	127.36	370,929
2026-02-25	128.80	129.84	128.58	128.59	128.59	950,308
2026-02-24	127.69	129.60	126.98	129.11	129.11	9,174,254
2026-02-23	126.09	128.01	126.02	128.01	128.01	335,568
2026-02-20	127.17	127.40	125.32	126.99	126.99	1,563,530
2026-02-19	128.06	128.08	126.18	127.63	127.63	1,350,802
2026-02-18	128.59	129.52	127.36	128.73	128.73	5,917,863
2026-02-17	126.78	129.16	126.46	128.41	128.41	906,130
2026-02-16	124.84	126.46	124.60	125.22	125.22	402,454
2026-02-13	124.36	125.42	123.66	124.20	124.20	1,082,902
2026-02-12	122.85	124.18	122.04	122.87	122.87	758,084
2026-02-11	121.16	123.16	121.02	123.15	123.15	1,291,331
2026-02-10	120.36	121.26	119.96	120.88	120.88	2,182,825
2026-02-09	120.73	121.34	119.78	120.20	120.20	770,796
2026-02-06	118.93	120.62	118.00	120.36	120.36	1,670,301
2026-02-05	117.76	119.90	117.20	119.54	119.54	1,073,273
2026-02-04	114.81	120.02	113.56	119.42	119.42	1,353,205
2026-02-03	117.27	117.88	116.33	117.15	117.15	579,859

← NewerPage 3 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.