Sandoz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 31.650 | 31.710 | 31.360 | 31.520 | 30.571 | 82,011 |
| 2024-06-10 | 31.920 | 33.000 | 31.310 | 31.731 | 30.776 | 21,821 |
| 2024-06-07 | 31.640 | 32.240 | 31.390 | 32.180 | 31.211 | 217,787 |
| 2024-06-06 | 31.310 | 31.650 | 31.230 | 31.650 | 30.697 | 53,389 |
| 2024-06-05 | 31.340 | 31.390 | 30.800 | 31.215 | 30.276 | 13,678 |
| 2024-06-04 | 31.010 | 31.310 | 31.000 | 31.200 | 30.261 | 356,950 |
| 2024-06-03 | 31.510 | 31.660 | 31.050 | 31.090 | 30.154 | 290,324 |
| 2024-05-31 | 31.920 | 32.240 | 31.767 | 32.129 | 31.162 | 229,192 |
| 2024-05-30 | 31.670 | 31.840 | 31.530 | 31.597 | 30.646 | 6,419 |
| 2024-05-29 | 32.070 | 32.410 | 31.570 | 32.046 | 31.081 | 92,297 |
| 2024-05-28 | 32.530 | 32.540 | 32.180 | 32.290 | 31.318 | 16,109 |
| 2024-05-24 | 32.300 | 32.450 | 32.010 | 32.170 | 31.202 | 80,833 |
| 2024-05-23 | 32.020 | 32.690 | 32.020 | 32.320 | 31.347 | 16,450 |
| 2024-05-22 | 31.830 | 32.270 | 31.670 | 32.080 | 31.114 | 316,899 |
| 2024-05-21 | 31.990 | 32.120 | 31.610 | 31.920 | 30.959 | 30,657 |
| 2024-05-20 | 32.284 | 32.284 | 32.284 | 32.284 | 31.312 | 0 |
| 2024-05-17 | 32.730 | 32.760 | 31.800 | 32.284 | 31.312 | 26,242 |
| 2024-05-16 | 32.450 | 32.500 | 32.120 | 32.348 | 31.375 | 19,732 |
| 2024-05-15 | 31.840 | 32.190 | 31.650 | 32.170 | 31.202 | 92,988 |
| 2024-05-14 | 32.210 | 32.320 | 31.790 | 31.987 | 31.025 | 20,419 |
| 2024-05-13 | 32.370 | 32.370 | 32.000 | 32.173 | 31.205 | 15,776 |
| 2024-05-10 | 31.800 | 32.702 | 31.530 | 32.195 | 31.226 | 30,844 |
| 2024-05-09 | 31.500 | 31.500 | 31.500 | 31.500 | 30.552 | 0 |
| 2024-05-08 | 31.090 | 31.800 | 30.710 | 31.500 | 30.552 | 579,642 |
| 2024-05-07 | 30.440 | 31.040 | 30.080 | 30.531 | 29.612 | 35,516 |
| 2024-05-03 | 30.600 | 31.130 | 30.370 | 30.857 | 29.929 | 13,674 |
| 2024-05-02 | 31.150 | 31.400 | 30.910 | 31.000 | 29.631 | 21,226 |
| 2024-05-01 | 31.150 | 31.150 | 31.000 | 31.000 | 29.631 | 41,112 |
| 2024-04-30 | 30.610 | 31.320 | 30.610 | 31.273 | 29.892 | 70,412 |
| 2024-04-29 | 30.010 | 30.640 | 29.800 | 30.264 | 28.927 | 97,310 |
| 2024-04-26 | 30.830 | 30.900 | 29.140 | 29.325 | 28.029 | 164,642 |
| 2024-04-25 | 30.540 | 31.050 | 30.300 | 30.710 | 29.353 | 169,554 |
| 2024-04-24 | 30.700 | 30.820 | 30.310 | 30.545 | 29.196 | 80,422 |
| 2024-04-23 | 31.140 | 31.360 | 30.540 | 30.590 | 29.239 | 58,944 |
| 2024-04-22 | 29.950 | 31.570 | 29.950 | 31.021 | 29.651 | 273,766 |
| 2024-04-19 | 28.420 | 29.510 | 28.280 | 29.510 | 28.206 | 2,240,812 |
| 2024-04-18 | 29.040 | 29.230 | 28.694 | 28.706 | 27.438 | 150,019 |
| 2024-04-17 | 28.120 | 28.500 | 27.926 | 28.293 | 27.043 | 521,904 |
| 2024-04-16 | 27.810 | 28.260 | 27.720 | 27.860 | 26.629 | 675,701 |
| 2024-04-15 | 27.010 | 28.150 | 27.010 | 27.372 | 26.163 | 365,438 |
| 2024-04-12 | 26.300 | 26.910 | 26.100 | 26.910 | 25.721 | 216,909 |
| 2024-04-11 | 25.450 | 26.160 | 25.420 | 25.750 | 24.612 | 311,220 |
| 2024-04-10 | 25.700 | 25.920 | 25.350 | 25.526 | 24.398 | 152,783 |
| 2024-04-09 | 25.780 | 26.210 | 25.600 | 25.995 | 24.846 | 132,263 |
| 2024-04-08 | 25.860 | 25.970 | 25.610 | 25.853 | 24.711 | 88,296 |
| 2024-04-05 | 26.010 | 26.160 | 25.800 | 26.015 | 24.865 | 134,805 |
| 2024-04-04 | 26.500 | 26.680 | 26.100 | 26.112 | 24.958 | 728,396 |
| 2024-04-03 | 26.600 | 26.620 | 25.990 | 26.289 | 25.128 | 225,096 |
| 2024-04-02 | 27.320 | 27.500 | 26.645 | 26.769 | 25.587 | 137,135 |
| 2024-03-28 | 26.570 | 27.370 | 26.540 | 27.116 | 25.918 | 660,940 |
| 2024-03-27 | 26.970 | 27.000 | 26.480 | 26.616 | 25.440 | 1,085,405 |
| 2024-03-26 | 27.270 | 27.270 | 26.710 | 26.800 | 25.616 | 498,609 |
| 2024-03-25 | 27.080 | 27.100 | 26.810 | 26.977 | 25.785 | 209,762 |
| 2024-03-22 | 27.350 | 27.350 | 26.953 | 26.953 | 25.763 | 96,331 |
| 2024-03-21 | 27.980 | 28.160 | 27.280 | 27.493 | 26.278 | 50,871 |
| 2024-03-20 | 28.060 | 28.070 | 27.730 | 27.788 | 26.560 | 115,036 |
| 2024-03-19 | 28.230 | 28.520 | 27.820 | 27.940 | 26.706 | 978,773 |
| 2024-03-18 | 28.450 | 28.450 | 27.670 | 28.160 | 26.916 | 34,954 |
| 2024-03-15 | 28.370 | 29.110 | 27.910 | 28.081 | 26.841 | 18,516 |
| 2024-03-14 | 28.460 | 29.030 | 27.990 | 28.460 | 27.203 | 208,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.8000 GBP |
| 2025-04-17 | 0.6000 GBP |
| 2024-05-03 | 0.4500 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.