Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	94.305	94.850	93.170	93.530	93.530	1,356,427
2025-08-07	91.660	93.050	91.660	93.050	93.050	440,561
2025-08-06	94.500	94.910	92.110	94.200	94.200	444,321
2025-08-05	95.435	95.700	94.940	95.400	95.400	381,352
2025-08-04	92.550	94.710	92.500	93.076	93.076	1,481,474
2025-07-31	95.475	95.910	93.880	94.815	94.815	519,371
2025-07-30	94.460	95.690	94.420	95.020	95.020	50,086
2025-07-29	93.610	94.895	93.480	93.785	93.785	176,965
2025-07-28	93.945	94.260	93.190	93.759	93.759	146,868
2025-07-25	93.585	93.660	92.640	93.180	93.180	89,651
2025-07-24	93.895	94.000	93.150	93.482	93.482	911,283
2025-07-23	93.600	93.640	92.640	93.148	93.148	356,410
2025-07-22	91.415	92.420	91.290	91.736	91.736	567,040
2025-07-21	91.825	92.305	91.410	92.170	92.170	232,958
2025-07-18	92.355	92.940	91.925	92.290	92.290	124,661
2025-07-17	94.040	95.230	92.440	93.622	93.622	535,278
2025-07-16	96.170	96.300	94.705	95.638	95.638	170,931
2025-07-15	96.615	97.320	95.740	96.823	96.823	346,687
2025-07-14	96.510	96.800	95.790	96.200	96.200	285,722
2025-07-11	98.560	98.880	95.960	98.730	98.730	573,930
2025-07-10	97.915	99.490	97.880	99.210	99.210	93,295
2025-07-09	97.210	97.890	96.830	97.504	97.504	193,537
2025-07-08	97.625	97.845	96.900	97.645	97.645	159,284
2025-07-07	97.745	97.870	97.200	97.635	97.635	462,176
2025-07-04	96.530	99.600	96.400	97.268	97.268	127,016
2025-07-03	97.955	98.315	96.400	97.667	97.667	690,091
2025-07-02	97.980	98.760	97.020	98.430	98.430	116,821
2025-07-01	96.705	97.900	96.270	96.747	96.747	305,542
2025-06-30	96.070	96.380	95.550	95.893	95.893	178,771
2025-06-27	96.365	97.220	95.950	96.664	96.664	148,985
2025-06-26	95.465	96.520	95.390	96.050	96.050	1,098,555
2025-06-25	95.690	95.840	94.910	95.417	95.417	136,906
2025-06-24	95.660	96.300	95.080	95.816	95.816	363,531
2025-06-23	94.430	95.270	94.350	94.780	94.780	141,685
2025-06-20	95.175	95.700	94.720	95.322	95.322	578,686
2025-06-19	94.745	95.550	94.490	95.011	95.011	571,774
2025-06-18	95.065	95.490	94.490	95.027	95.027	969,100
2025-06-17	95.630	96.400	95.220	95.826	95.826	2,047,875
2025-06-16	96.880	96.895	96.020	96.467	96.467	336,792
2025-06-13	96.735	98.000	96.480	97.559	97.559	769,359
2025-06-12	96.660	98.355	96.660	97.329	97.329	321,063
2025-06-11	97.665	97.900	97.000	97.389	97.389	1,042,804
2025-06-10	97.230	97.960	97.150	97.477	97.477	375,523
2025-06-06	96.625	97.460	96.500	97.031	97.031	117,732
2025-06-05	95.875	96.880	95.800	96.670	96.670	794,969
2025-06-04	95.525	96.430	94.850	96.130	96.130	452,252
2025-06-03	95.320	95.730	94.945	95.290	95.290	672,682
2025-06-02	95.475	95.630	94.640	95.080	95.080	474,652
2025-05-30	93.095	95.095	93.030	94.037	94.037	427,311
2025-05-28	93.310	93.670	92.540	92.920	92.920	274,952
2025-05-27	93.640	94.170	93.490	93.680	93.680	738,487
2025-05-23	93.380	93.620	91.700	92.037	92.037	594,448
2025-05-22	93.370	93.550	92.270	92.947	92.947	178,817
2025-05-21	92.960	93.820	92.890	93.007	93.007	306,748
2025-05-20	92.215	93.960	92.010	93.160	93.160	270,944
2025-05-19	91.600	91.760	91.090	91.530	91.530	419,124
2025-05-16	90.625	91.760	90.460	91.217	91.217	320,891
2025-05-15	87.990	90.340	87.990	90.340	90.340	658,754
2025-05-14	89.780	90.880	89.100	90.232	90.232	682,011
2025-05-13	91.760	91.930	89.970	91.188	91.188	314,859

← NewerPage 6 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.