Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	88.295	91.830	88.080	89.500	89.500	419,718
2025-05-09	91.825	91.960	90.570	91.231	91.231	684,842
2025-05-08	91.535	92.385	90.710	91.489	91.489	980,114
2025-05-07	90.810	92.400	90.500	92.000	92.000	247,902
2025-05-06	92.745	93.475	92.460	92.920	92.920	88,423
2025-05-02	92.850	94.860	92.800	94.300	94.300	284,429
2025-04-30	94.020	94.530	93.270	93.695	93.695	1,040,018
2025-04-29	94.705	94.900	93.000	94.357	94.357	418,422
2025-04-28	93.015	93.700	92.370	93.432	93.432	290,763
2025-04-25	92.345	93.090	91.700	92.555	92.555	166,130
2025-04-24	91.640	92.505	91.070	92.141	92.141	96,928
2025-04-23	91.680	92.020	90.520	91.233	91.233	204,849
2025-04-22	90.820	91.360	89.715	90.680	90.680	4,852,569
2025-04-17	89.935	90.630	89.340	90.023	90.023	168,381
2025-04-16	89.600	90.850	89.450	89.984	89.984	87,367
2025-04-15	89.300	90.390	88.910	90.200	90.200	350,367
2025-04-14	87.925	89.340	87.170	88.938	88.938	496,045
2025-04-11	86.235	87.000	85.280	86.184	86.184	1,109,197
2025-04-10	90.190	90.300	84.510	87.872	87.872	350,631
2025-04-09	84.820	85.560	81.220	83.670	83.670	1,067,840
2025-04-08	88.980	89.990	87.050	88.900	88.900	722,713
2025-04-07	86.295	89.960	85.810	87.115	87.115	348,697
2025-04-04	95.825	96.350	91.510	92.925	92.925	526,748
2025-04-03	98.110	98.650	96.900	97.671	97.671	381,680
2025-04-02	96.920	97.465	96.710	97.025	97.025	581,828
2025-04-01	99.165	100.42	98.090	100.11	100.11	297,097
2025-03-31	98.210	98.510	97.485	97.976	97.976	367,362
2025-03-28	98.175	98.940	98.030	98.590	98.590	309,744
2025-03-27	97.405	98.610	96.740	98.290	98.290	363,049
2025-03-26	97.340	97.520	96.015	96.110	96.110	898,171
2025-03-25	98.345	99.300	97.880	98.816	98.816	1,384,591
2025-03-24	99.150	99.290	98.120	98.834	98.834	877,559
2025-03-21	98.815	99.950	98.640	99.480	99.480	3,477,059
2025-03-20	97.835	99.920	97.780	99.780	99.780	2,065,119
2025-03-19	98.155	98.705	97.880	98.308	98.308	1,302,483
2025-03-18	98.525	98.800	97.940	98.330	98.330	1,190,238
2025-03-17	96.285	98.600	96.220	97.652	97.652	10,789,670
2025-03-14	96.645	96.790	95.330	96.155	96.155	718,274
2025-03-13	95.975	97.490	95.840	96.930	96.930	496,764
2025-03-12	95.730	97.165	95.720	96.408	96.408	294,331
2025-03-11	98.500	98.700	95.410	98.520	98.520	782,052
2025-03-10	101.08	101.82	100.42	101.67	101.67	661,467
2025-03-07	99.090	101.08	98.750	100.88	100.85	5,091,368
2025-03-06	99.090	99.820	98.540	99.066	99.032	349,272
2025-03-05	99.010	100.22	98.360	99.257	99.222	1,929,353
2025-03-04	99.005	99.945	98.940	99.510	99.476	6,404,575
2025-03-03	98.465	99.080	97.920	98.761	98.727	11,439,100
2025-02-28	97.405	98.060	96.980	97.504	97.470	3,308,505
2025-02-27	96.480	97.750	96.300	97.254	97.220	390,990
2025-02-26	97.995	98.500	96.780	97.499	97.465	1,613,796
2025-02-25	98.410	100.74	98.410	99.569	99.535	5,610,294
2025-02-24	98.130	98.895	97.960	98.280	98.246	1,705,231
2025-02-21	95.875	98.290	95.380	96.290	96.257	345,124
2025-02-20	96.450	96.735	95.450	95.960	95.927	256,675
2025-02-19	96.160	96.660	95.820	96.192	96.158	1,152,808
2025-02-18	95.600	96.170	95.380	95.827	95.793	1,240,769
2025-02-17	95.465	95.740	95.170	95.512	95.479	2,807,856
2025-02-14	97.135	97.230	95.220	96.423	96.389	495,219
2025-02-13	96.090	97.780	96.060	97.181	97.147	195,593
2025-02-12	97.875	97.900	97.130	97.503	97.469	168,666

← NewerPage 7 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.