Novartis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	93.250	93.610	93.030	93.250	93.218	88,072
2024-11-08	93.700	93.800	92.770	92.860	92.828	115,777
2024-11-07	93.515	93.880	92.750	93.000	92.968	261,621
2024-11-06	95.210	95.710	93.160	94.090	94.057	165,934
2024-11-05	95.640	95.840	93.830	95.533	95.500	333,148
2024-11-04	95.145	96.230	95.000	95.842	95.808	146,609
2024-11-01	94.080	95.620	94.080	95.034	95.001	119,339
2024-10-31	94.930	95.070	93.380	93.962	93.929	255,115
2024-10-30	96.070	96.550	95.050	95.852	95.818	137,078
2024-10-29	98.095	98.200	95.570	96.500	96.467	121,048
2024-10-28	98.970	100.02	98.160	98.908	98.874	112,838
2024-10-25	97.855	98.810	97.800	98.415	98.381	160,009
2024-10-24	99.365	99.470	98.240	98.848	98.814	120,766
2024-10-23	99.285	99.430	98.590	99.001	98.967	74,726
2024-10-22	99.925	100.04	98.550	99.137	99.102	90,391
2024-10-21	100.95	101.16	100.44	100.83	100.79	472,826
2024-10-18	100.77	101.16	100.30	100.90	100.86	463,877
2024-10-17	101.02	101.14	99.890	100.66	100.63	526,233
2024-10-16	100.24	100.96	100.16	100.57	100.54	1,201,423
2024-10-15	100.34	100.84	99.820	100.62	100.58	316,242
2024-10-14	99.770	100.36	99.700	100.08	100.04	70,490
2024-10-11	98.480	99.610	98.380	98.819	98.785	866,832
2024-10-10	99.440	100.00	98.570	99.409	99.374	397,099
2024-10-09	97.705	99.270	97.600	98.666	98.632	262,820
2024-10-08	97.705	97.930	97.280	97.642	97.608	1,349,510
2024-10-07	97.855	98.120	97.210	97.678	97.644	323,593
2024-10-04	97.185	97.720	96.880	97.262	97.229	1,078,199
2024-10-03	97.600	98.020	97.150	97.704	97.670	80,685
2024-10-02	96.695	97.470	96.640	97.080	97.046	320,577
2024-10-01	97.475	97.770	96.690	97.392	97.359	312,133
2024-09-30	97.320	97.620	97.030	97.300	97.267	854,806
2024-09-27	97.600	98.140	97.320	97.809	97.775	1,859,439
2024-09-26	99.735	99.860	96.860	97.452	97.419	1,418,721
2024-09-25	98.640	99.360	98.500	99.360	99.326	418,615
2024-09-24	98.795	98.950	97.930	98.400	98.366	1,156,242
2024-09-23	98.420	99.120	98.420	98.525	98.491	1,180,742
2024-09-20	98.310	99.270	98.250	99.008	98.974	499,442
2024-09-19	98.565	99.153	98.210	98.820	98.786	866,622
2024-09-18	98.155	98.490	97.560	98.000	97.966	1,181,728
2024-09-17	99.110	99.200	97.910	98.030	97.996	558,719
2024-09-16	97.955	98.920	97.900	98.650	98.616	167,135
2024-09-13	98.345	98.590	97.670	98.069	98.035	747,328
2024-09-12	98.440	98.840	98.000	98.654	98.619	740,200
2024-09-11	97.045	97.790	95.850	96.347	96.314	304,952
2024-09-10	99.400	99.550	98.440	99.152	99.118	1,798,018
2024-09-09	98.850	99.790	98.730	99.073	99.039	471,012
2024-09-06	97.995	99.650	97.640	98.614	98.579	310,650
2024-09-05	100.08	100.18	98.910	99.300	99.265	300,111
2024-09-04	100.34	101.04	100.12	100.92	100.89	1,770,526
2024-09-03	101.94	102.00	100.96	101.32	101.28	1,424,596
2024-09-02	102.33	102.72	101.96	102.08	102.05	124,259
2024-08-30	101.90	102.60	101.82	102.08	102.04	285,602
2024-08-29	101.20	102.10	101.12	101.92	101.88	422,216
2024-08-28	101.00	101.78	100.94	101.50	101.46	297,052
2024-08-27	100.97	101.26	100.70	100.76	100.73	368,778
2024-08-23	100.67	100.96	100.34	100.81	100.78	105,350
2024-08-22	100.26	100.78	100.26	100.53	100.50	395,385
2024-08-21	100.04	100.64	99.860	100.59	100.55	285,731
2024-08-20	100.22	100.75	100.06	100.22	100.19	441,131
2024-08-19	99.170	100.30	99.160	99.660	99.625	594,316

← NewerPage 9 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.