Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	114.81	117.46	114.70	117.26	117.26	1,605,107
2026-01-30	113.98	115.30	113.92	113.98	113.98	502,553
2026-01-29	112.98	114.74	112.82	113.14	113.14	447,074
2026-01-28	115.67	117.00	113.00	113.80	113.80	877,658
2026-01-27	115.44	117.12	115.40	116.40	116.40	494,071
2026-01-26	115.46	115.96	115.06	115.75	115.75	775,965
2026-01-23	114.83	116.02	114.83	115.01	115.01	1,432,201
2026-01-22	114.17	115.44	113.98	114.33	114.33	493,288
2026-01-21	114.44	114.70	113.74	114.52	114.52	1,579,818
2026-01-20	114.54	114.82	113.08	114.06	114.06	336,397
2026-01-19	115.48	116.12	115.19	115.52	115.52	319,584
2026-01-16	115.15	116.28	114.56	115.77	115.77	523,014
2026-01-15	116.16	116.78	113.74	114.71	114.71	516,270
2026-01-14	113.78	116.06	113.64	115.42	115.42	587,915
2026-01-13	113.64	114.05	112.66	113.68	113.68	481,144
2026-01-12	112.77	116.52	112.54	113.90	113.90	418,847
2026-01-09	113.74	114.53	112.08	114.04	114.04	289,750
2026-01-08	114.09	114.64	113.58	113.70	113.70	930,668
2026-01-07	112.08	114.14	111.00	113.54	113.54	1,200,748
2026-01-06	109.18	111.92	108.50	111.20	111.20	2,014,536
2026-01-05	109.80	109.82	107.70	108.48	108.48	471,541
2025-12-30	109.70	110.00	109.43	109.58	109.58	374,372
2025-12-29	109.66	110.22	109.58	109.90	109.90	172,175
2025-12-24	110.10	110.10	110.10	110.10	110.10	787,160
2025-12-23	108.94	110.84	108.72	110.08	110.08	2,383,892
2025-12-22	108.10	108.72	107.88	108.24	108.24	1,954,182
2025-12-19	108.12	108.58	107.16	108.52	108.52	2,597,568
2025-12-18	107.58	107.98	107.28	107.72	107.72	485,203
2025-12-17	107.42	108.40	106.80	107.96	107.96	583,077
2025-12-16	108.53	109.17	107.20	109.00	109.00	599,200
2025-12-15	105.25	107.24	105.20	107.22	107.22	144,182
2025-12-12	105.39	106.04	105.18	105.50	105.50	361,987
2025-12-11	105.12	106.34	104.44	105.75	105.75	2,347,236
2025-12-10	106.11	106.40	103.52	105.36	105.36	989,754
2025-12-09	106.56	107.52	106.22	106.82	106.82	995,932
2025-12-08	107.17	107.83	106.29	106.88	106.88	1,263,674
2025-12-05	106.99	107.86	106.84	107.06	107.06	1,735,014
2025-12-04	106.78	107.44	106.70	106.86	106.86	1,090,964
2025-12-03	106.74	108.18	106.20	106.78	106.78	781,791
2025-12-02	103.71	106.46	103.62	103.79	103.79	340,091
2025-12-01	104.43	105.25	103.88	104.50	104.50	2,600,406
2025-11-28	104.67	104.96	104.24	104.50	104.50	900,693
2025-11-27	104.80	105.18	104.38	104.73	104.73	1,712,251
2025-11-26	104.80	105.66	104.68	104.82	104.82	1,119,313
2025-11-25	103.81	105.08	103.30	104.54	104.54	714,690
2025-11-24	102.91	103.52	102.50	103.00	103.00	4,538,112
2025-11-21	99.495	102.96	99.450	102.55	102.55	461,704
2025-11-20	102.95	103.12	99.465	102.35	102.35	1,519,290
2025-11-19	102.51	103.02	101.99	102.52	102.52	272,866
2025-11-18	104.53	104.90	101.17	102.71	102.71	859,592
2025-11-17	104.65	105.96	104.60	105.78	105.78	1,122,363
2025-11-14	104.43	105.32	104.20	104.58	104.58	1,784,847
2025-11-13	105.02	106.17	104.70	105.21	105.21	1,092,686
2025-11-12	104.06	105.04	103.92	104.68	104.68	961,903
2025-11-11	102.58	104.08	102.20	104.08	104.08	396,318
2025-11-10	100.91	102.54	100.80	102.22	102.22	177,794
2025-11-07	101.79	102.10	101.28	102.00	102.00	464,508
2025-11-06	101.55	102.40	101.29	101.92	101.92	271,993
2025-11-05	101.00	102.02	100.60	101.58	101.58	252,023
2025-11-04	99.905	101.48	99.160	101.48	101.48	1,029,334

← NewerPage 4 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.