Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	97.270	98.040	96.890	97.351	97.317	260,785
2025-02-10	96.635	97.460	96.460	97.049	97.015	572,419
2025-02-07	96.910	97.860	96.830	97.354	97.320	444,864
2025-02-06	99.190	99.190	97.560	98.331	98.297	941,578
2025-02-05	95.790	98.580	95.640	97.162	97.129	644,647
2025-02-04	96.725	96.870	95.140	95.590	95.557	1,219,973
2025-02-03	94.850	96.110	94.520	95.458	95.425	1,266,403
2025-01-31	95.855	97.950	95.330	96.592	96.558	345,835
2025-01-30	93.340	94.000	93.340	93.660	93.628	913,297
2025-01-29	92.110	93.740	92.010	93.440	93.408	481,290
2025-01-28	93.230	93.300	92.360	92.440	92.408	716,704
2025-01-27	90.890	92.470	90.770	91.800	91.768	808,591
2025-01-24	90.870	90.970	89.910	90.260	90.229	1,848,117
2025-01-23	89.710	90.520	89.360	90.057	90.026	1,160,483
2025-01-22	90.590	90.740	89.530	89.730	89.699	1,084,113
2025-01-21	89.185	89.730	89.150	89.360	89.329	1,105,901
2025-01-20	88.990	89.560	88.940	89.313	89.282	955,486
2025-01-17	90.430	90.840	89.320	89.837	89.806	420,920
2025-01-16	90.385	90.720	90.135	90.476	90.445	115,743
2025-01-15	89.935	90.740	89.700	90.280	90.249	461,041
2025-01-14	90.420	91.070	89.940	90.110	90.079	1,318,893
2025-01-13	90.950	91.040	90.220	90.544	90.512	649,255
2025-01-10	91.565	91.640	90.910	91.284	91.253	538,899
2025-01-09	91.145	92.070	90.870	91.750	91.718	129,726
2025-01-08	90.215	91.100	89.855	90.635	90.604	210,356
2025-01-07	88.440	90.390	88.100	90.390	90.359	95,898
2025-01-06	89.075	89.160	88.320	88.960	88.929	124,376
2025-01-03	88.655	89.080	88.425	88.675	88.644	460,082
2024-12-30	88.755	89.200	88.340	88.557	88.526	97,030
2024-12-27	88.325	88.820	87.820	87.993	87.963	126,809
2024-12-23	86.870	87.990	86.610	87.680	87.650	244,791
2024-12-20	86.265	86.950	85.810	86.310	86.280	1,500,686
2024-12-19	87.445	87.980	86.840	87.380	87.350	318,079
2024-12-18	88.675	88.750	87.970	88.223	88.193	2,901,032
2024-12-17	87.115	88.770	86.760	88.720	88.689	1,036,264
2024-12-16	87.865	88.150	87.470	87.761	87.730	500,964
2024-12-13	88.130	88.130	87.500	87.740	87.710	582,214
2024-12-12	87.670	88.400	87.100	87.640	87.610	1,938,019
2024-12-11	88.225	88.600	87.860	88.283	88.252	1,826,945
2024-12-10	89.360	89.650	88.730	89.320	89.289	5,811,990
2024-12-09	89.805	90.040	88.970	89.357	89.326	184,207
2024-12-06	90.450	90.480	89.810	90.201	90.170	547,069
2024-12-05	90.560	91.110	90.200	90.572	90.541	241,214
2024-12-04	91.905	93.020	89.685	90.100	90.069	449,681
2024-12-03	92.850	93.560	92.720	93.020	92.988	744,372
2024-12-02	93.075	93.640	92.820	93.182	93.150	183,665
2024-11-29	93.300	93.500	92.470	93.162	93.130	73,159
2024-11-28	92.820	93.460	92.750	93.194	93.162	955,178
2024-11-27	92.060	92.750	91.710	92.134	92.103	165,513
2024-11-26	92.020	92.320	91.610	91.750	91.718	212,894
2024-11-25	92.480	93.040	91.930	92.421	92.389	238,036
2024-11-22	92.090	93.980	92.090	93.680	93.648	281,969
2024-11-21	91.650	91.700	90.770	91.490	91.458	113,077
2024-11-20	91.380	91.430	90.700	90.891	90.860	191,897
2024-11-19	91.505	91.680	90.090	91.060	91.028	82,060
2024-11-18	91.390	91.500	90.650	91.110	91.078	1,149,417
2024-11-15	91.585	92.030	91.110	91.710	91.678	294,143
2024-11-14	92.000	92.860	91.610	91.680	91.648	200,929
2024-11-13	92.285	92.480	91.420	91.950	91.918	194,523
2024-11-12	92.830	92.930	92.275	92.360	92.328	56,302

← NewerPage 8 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.