Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	99.455	100.00	99.240	99.520	99.520	253,778
2025-10-31	100.19	100.30	98.650	99.428	99.428	464,719
2025-10-30	97.700	98.880	97.600	98.500	98.500	318,699
2025-10-29	98.175	98.500	97.100	98.031	98.031	1,276,260
2025-10-28	99.805	100.48	98.200	99.371	99.371	1,008,934
2025-10-27	103.22	103.22	101.36	102.71	102.71	2,071,988
2025-10-24	104.82	105.00	103.50	104.39	104.39	632,475
2025-10-23	104.22	104.96	104.10	104.72	104.72	448,999
2025-10-22	104.26	105.38	104.22	104.81	104.81	476,170
2025-10-21	104.55	104.86	104.13	104.61	104.61	1,595,894
2025-10-20	103.69	104.75	103.57	103.81	103.81	604,936
2025-10-17	103.63	104.22	102.64	104.22	104.22	526,721
2025-10-16	103.09	104.42	102.90	102.92	102.92	900,424
2025-10-15	103.36	104.04	102.40	103.84	103.84	524,639
2025-10-14	103.73	104.68	103.72	103.78	103.78	219,172
2025-10-13	104.80	105.20	103.72	104.48	104.48	2,885,274
2025-10-10	106.27	106.70	104.92	105.08	105.08	813,600
2025-10-09	106.25	106.86	106.16	106.56	106.56	705,317
2025-10-08	105.21	106.62	105.20	106.26	106.26	734,199
2025-10-07	105.41	105.60	104.86	105.30	105.30	290,923
2025-10-06	105.08	106.38	105.00	105.55	105.55	418,872
2025-10-03	104.40	106.16	104.40	105.66	105.66	933,507
2025-10-02	104.98	105.14	103.90	104.25	104.25	1,483,074
2025-10-01	102.31	104.02	102.04	103.33	103.33	1,845,581
2025-09-30	98.740	100.50	98.410	99.469	99.469	1,140,997
2025-09-29	98.290	99.350	98.080	98.949	98.949	815,913
2025-09-26	98.015	98.650	97.220	98.373	98.373	778,763
2025-09-25	97.745	99.330	97.670	98.578	98.578	617,467
2025-09-24	97.435	97.990	96.810	97.187	97.187	479,091
2025-09-23	97.565	98.000	96.980	97.359	97.359	716,748
2025-09-22	97.600	98.520	97.435	98.000	98.000	1,057,192
2025-09-19	96.800	98.185	96.720	97.636	97.636	1,351,869
2025-09-18	97.150	97.150	96.240	96.591	96.591	575,224
2025-09-17	96.490	96.680	96.060	96.508	96.508	309,769
2025-09-16	97.625	97.670	96.720	97.177	97.177	3,442,255
2025-09-15	98.935	99.150	97.230	97.680	97.680	604,387
2025-09-12	99.130	99.900	98.580	98.932	98.932	1,019,152
2025-09-11	101.33	102.22	101.24	101.84	101.84	1,949,659
2025-09-10	101.80	102.28	100.52	102.02	102.02	2,382,386
2025-09-09	102.23	102.38	101.58	102.06	102.06	563,644
2025-09-08	103.54	103.71	101.52	102.26	102.26	593,030
2025-09-05	103.79	104.30	103.60	103.98	103.98	501,586
2025-09-04	102.99	104.62	102.82	103.95	103.95	867,880
2025-09-03	102.42	103.08	101.50	101.52	101.52	507,471
2025-09-02	101.26	101.86	101.00	101.26	101.26	866,528
2025-09-01	101.41	101.92	101.08	101.47	101.47	483,443
2025-08-29	101.25	101.66	100.92	101.16	101.16	182,154
2025-08-28	101.82	105.38	101.08	101.42	101.42	45,798
2025-08-27	101.55	102.60	101.50	101.98	101.98	261,020
2025-08-26	100.63	102.28	100.58	101.28	101.28	543,184
2025-08-22	102.43	103.20	101.80	102.76	102.76	394,725
2025-08-21	102.21	102.92	101.83	102.86	102.86	500,799
2025-08-20	101.08	102.74	101.00	102.24	102.24	494,673
2025-08-19	99.870	101.16	99.800	100.44	100.44	728,163
2025-08-18	99.710	100.36	99.340	99.660	99.660	911,432
2025-08-15	98.780	99.490	98.700	99.053	99.053	1,275,669
2025-08-14	97.485	98.570	97.310	97.607	97.607	183,346
2025-08-13	96.285	97.550	96.230	96.502	96.502	157,247
2025-08-12	96.160	96.930	95.870	96.415	96.415	128,699
2025-08-11	95.575	97.060	95.500	96.214	96.214	158,484

← NewerPage 5 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.