Swiss - Delayed Quote
CHF
Novartis AG (NOVN.SW)
133.78
+1.48
(+1.12%)
At close: 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.50
135.06
132.98
133.78
133.78
4,480,157
Oct 29, 2026
130.76
134.36
130.12
132.30
132.30
6,118,905
Oct 28, 2026
128.66
130.86
128.04
129.22
129.22
2,941,763
Oct 27, 2026
129.00
131.42
127.62
128.78
128.78
5,166,869
Oct 26, 2026
126.54
128.12
125.38
127.48
127.48
3,433,560
Oct 23, 2026
128.18
128.62
127.14
128.00
128.00
2,831,710
Oct 22, 2026
127.14
129.34
126.86
128.88
128.88
3,387,898
Oct 21, 2026
125.82
127.08
125.72
126.88
126.88
2,940,668
Oct 20, 2026
125.00
126.50
124.48
126.50
126.50
3,198,959
Oct 19, 2026
124.32
125.06
123.64
124.20
124.20
2,837,515
Oct 16, 2026
124.00
125.02
123.80
124.70
124.70
4,531,183
Oct 15, 2026
123.76
125.90
123.30
125.90
125.90
4,727,925
Oct 14, 2026
118.84
122.66
118.58
122.66
122.66
2,668,527
Oct 13, 2026
121.00
122.16
119.24
119.30
119.30
3,008,571
Oct 12, 2026
119.68
120.08
119.16
119.96
119.96
2,107,041
Oct 9, 2026
118.80
119.76
118.44
119.10
119.10
1,772,212
Oct 8, 2026
119.08
119.36
117.26
117.72
117.72
3,863,359
Oct 7, 2026
117.72
120.02
117.36
120.02
120.02
3,253,228
Oct 6, 2026
117.28
118.58
116.26
117.18
117.18
2,334,112
Oct 5, 2026
117.48
118.28
115.94
116.48
116.48
2,407,594
Oct 2, 2026
117.50
118.64
116.20
116.34
116.34
2,595,469
Oct 1, 2026
118.22
119.38
117.66
118.06
118.06
2,820,997
Sep 30, 2026
121.80
122.54
119.96
119.96
119.96
4,258,547
Sep 29, 2026
121.40
122.36
120.46
120.92
120.92
2,643,402
Sep 28, 2026
120.78
122.12
120.50
121.40
121.40
3,002,035
Sep 25, 2026
118.72
119.98
118.40
119.80
119.80
3,352,962
Sep 24, 2026
117.22
119.84
117.22
118.96
118.96
3,316,969
Sep 23, 2026
116.16
118.80
116.16
117.60
117.60
3,261,410
Sep 22, 2026
115.58
116.68
114.86
116.46
116.46
2,904,594
Sep 21, 2026
116.42
116.80
115.28
116.14
116.14
2,020,945
Sep 18, 2026
115.52
116.98
115.10
115.10
115.10
8,399,187
Sep 17, 2026
115.30
116.32
114.66
116.02
116.02
2,407,734
Sep 16, 2026
113.52
115.88
113.48
114.28
114.28
4,101,101
Sep 15, 2026
113.80
114.42
112.46
113.84
113.84
3,954,861
Sep 14, 2026
113.20
116.04
113.18
113.92
113.92
3,025,084
Sep 11, 2026
112.50
113.70
112.02
112.04
112.04
2,803,406
Sep 10, 2026
111.92
113.68
111.90
112.14
112.14
3,279,444
Sep 9, 2026
110.60
112.52
110.30
111.66
111.66
4,317,913
Sep 8, 2026
113.40
114.50
111.80
111.80
111.80
10,430,648
Sep 7, 2026
124.64
127.22
124.60
125.46
125.46
3,116,102
Sep 4, 2026
130.66
130.86
129.40
129.58
129.58
2,616,060
Sep 3, 2026
131.30
132.68
130.42
131.32
131.32
3,249,106
Sep 2, 2026
131.48
132.60
129.68
131.32
131.32
3,637,896
Sep 1, 2026
129.02
132.48
127.42
130.96
130.96
4,912,644
Aug 31, 2026
124.00
124.28
122.64
123.26
123.26
2,544,960
Aug 28, 2026
125.42
125.54
123.42
123.74
123.74
1,961,272
Aug 27, 2026
126.00
126.48
124.24
124.64
124.64
1,891,362
Aug 26, 2026
128.66
128.68
126.96
127.18
127.18
1,481,053
Aug 25, 2026
126.70
128.46
126.60
128.34
128.34
1,729,051
Aug 24, 2026
126.94
127.20
125.74
126.76
126.76
1,658,623
Aug 21, 2026
125.24
127.70
124.70
127.42
127.42
2,706,020
Aug 20, 2026
127.62
128.26
125.20
126.34
126.34
1,856,746
Aug 19, 2026
125.38
127.54
125.32
127.12
127.12
2,053,740
Aug 18, 2026
123.28
125.76
123.16
125.56
125.56
1,794,769
Aug 17, 2026
122.44
123.44
122.00
123.40
123.40
1,293,936
Aug 14, 2026
123.44
123.66
121.02
122.44
122.44
1,619,121
Aug 13, 2026
123.86
124.38
123.44
123.74
123.74
1,625,128
Aug 12, 2026
125.30
125.56
123.02
124.20
124.20
2,069,949
Aug 11, 2026
127.00
127.66
125.68
125.86
125.86
1,913,995
Aug 10, 2026
126.10
126.80
125.58
126.80
126.80
1,791,666
Aug 7, 2026
125.18
127.04
125.16
125.98
125.98
1,873,459
Aug 6, 2026
125.60
126.26
124.60
125.18
125.18
1,943,271
Aug 5, 2026
124.00
126.04
124.00
124.46
124.46
1,877,929
Aug 4, 2026
124.34
126.04
124.10
124.60
124.60
2,417,668
Aug 3, 2026
127.10
127.38
124.40
124.50
124.50
2,482,307
Jul 31, 2026
127.02
128.36
125.90
126.60
126.60
2,230,428
Jul 30, 2026
129.00
129.56
126.50
126.78
126.78
2,232,247
Jul 29, 2026
131.50
131.50
128.98
129.74
129.74
2,331,609
Jul 28, 2026
128.00
131.28
127.66
130.40
130.40
2,558,238
Jul 27, 2026
127.90
129.40
127.38
128.52
128.52
2,435,055
Jul 24, 2026
127.38
127.98
126.14
126.90
126.90
1,859,367
Jul 23, 2026
125.00
127.66
122.56
127.66
127.66
2,482,939
Jul 22, 2026
125.00
126.96
124.12
125.34
125.34
2,648,334
Jul 21, 2026
122.00
127.18
121.68
125.54
125.54
3,462,607
Jul 20, 2026
123.50
124.56
123.02
123.10
123.10
1,700,014
Jul 17, 2026
124.26
125.36
123.54
125.00
125.00
2,979,184
Jul 16, 2026
121.88
123.26
121.32
123.26
123.26
2,306,603
Jul 15, 2026
121.86
122.30
121.06
122.00
122.00
1,730,393
Jul 14, 2026
123.46
124.04
122.02
122.42
122.42
2,431,098
Jul 13, 2026
124.50
125.00
123.14
124.58
124.58
2,143,959
Jul 10, 2026
125.00
125.80
124.10
124.28
124.28
2,334,841
Jul 9, 2026
125.60
125.70
124.20
124.30
124.30
2,233,204
Jul 8, 2026
126.32
126.52
125.26
125.90
125.90
2,243,169
Jul 7, 2026
124.60
127.24
124.38
126.80
126.80
2,306,045
Jul 6, 2026
127.94
128.70
124.46
125.10
125.10
2,283,429
Jul 3, 2026
127.84
128.22
127.28
127.92
127.92
1,776,406
Jul 2, 2026
125.78
128.92
124.64
128.02
128.02
2,503,792
Jul 1, 2026
126.44
127.24
123.96
125.00
125.00
2,796,920
Jun 30, 2026
127.00
127.94
126.04
126.58
126.58
3,123,994
Jun 29, 2026
126.00
126.78
125.00
126.20
126.20
2,366,228
Jun 26, 2026
126.48
126.50
123.52
126.28
126.28
3,716,090
Jun 25, 2026
123.92
126.08
123.10
126.00
126.00
2,913,400
Jun 24, 2026
123.36
125.94
123.20
124.34
124.34
3,601,664
Jun 23, 2026
120.80
123.42
120.74
123.42
123.42
2,977,385
Jun 22, 2026
118.26
120.28
117.96
120.28
120.28
2,269,746
Jun 19, 2026
119.04
119.96
118.30
118.30
118.30
11,945,564
Jun 18, 2026
121.50
121.56
118.04
118.04
118.04
2,826,489
Jun 17, 2026
119.40
121.00
119.28
121.00
121.00
2,219,570
Jun 16, 2026
120.20
120.48
118.16
119.70
119.70
2,885,170
Jun 15, 2026
122.14
122.42
120.04
120.22
120.22
2,728,555
Jun 12, 2026
121.64
122.90
121.18
122.08
122.08
2,443,439
Jun 11, 2026
118.02
122.16
118.02
121.54
121.54
2,280,337
Jun 10, 2026
118.26
119.56
117.64
119.04
119.04
2,499,056
Jun 9, 2026
116.72
119.20
116.42
118.38
118.38
2,475,984
Jun 8, 2026
118.00
118.40
116.96
117.34
117.34
2,182,444
Jun 5, 2026
116.12
118.00
115.94
117.98
117.98
3,018,356
Jun 4, 2026
114.06
116.72
113.78
115.84
115.84
2,867,918
Jun 3, 2026
112.54
114.22
111.48
113.52
113.52
2,862,812
Jun 2, 2026
114.68
114.76
112.22
113.00
113.00
2,699,639
Jun 1, 2026
117.20
117.40
113.90
113.90
113.90
2,973,046
May 29, 2026
119.28
119.44
117.82
117.82
117.82
8,299,993
May 28, 2026
118.24
119.04
117.14
118.26
118.26
1,943,395
May 27, 2026
118.22
119.80
118.22
119.58
119.58
2,737,917
May 26, 2026
120.00
120.26
118.44
118.44
118.44
1,703,951
May 22, 2026
118.72
119.90
118.66
119.46
119.46
2,122,107
May 21, 2026
118.60
119.76
118.24
119.24
119.24
1,813,267
May 20, 2026
118.54
120.00
118.44
118.54
118.54
2,045,868
May 19, 2026
117.54
119.66
117.04
119.04
119.04
2,128,703
May 18, 2026
116.02
118.28
115.72
117.20
117.20
2,175,069
May 15, 2026
117.38
118.34
116.68
116.68
116.68
2,888,106
May 13, 2026
116.28
117.74
115.96
116.80
116.80
2,234,932
May 12, 2026
112.66
115.90
112.56
115.90
115.90
2,344,823
May 11, 2026
113.46
114.56
113.14
113.70
113.70
2,218,874
May 8, 2026
113.26
114.04
112.84
113.36
113.36
1,543,283
May 7, 2026
115.70
115.88
113.30
113.30
113.30
2,598,547
May 6, 2026
115.28
116.28
114.80
115.64
115.64
2,586,151
May 5, 2026
114.42
115.52
113.42
113.54
113.54
2,529,710
May 4, 2026
115.50
116.06
113.64
113.84
113.84
1,818,814
Apr 30, 2026
113.38
116.16
112.90
115.90
115.90
3,390,647
Apr 29, 2026
115.16
115.74
112.48
113.34
113.34
2,898,010
Apr 28, 2026
110.00
114.96
108.24
114.72
114.72
4,489,656
Apr 27, 2026
113.52
114.30
113.08
114.08
114.08
2,399,590
Apr 24, 2026
116.20
116.20
113.32
113.70
113.70
3,792,959
Apr 23, 2026
114.88
116.46
114.60
116.28
116.28
2,296,992
Apr 22, 2026
116.06
116.46
115.30
115.58
115.58
1,721,588
Apr 21, 2026
117.68
117.80
115.50
116.10
116.10
2,419,326
Apr 20, 2026
118.28
118.48
117.56
118.22
118.22
2,050,273
Apr 17, 2026
117.14
118.82
117.14
118.82
118.82
3,033,423
Apr 16, 2026
118.76
118.76
117.14
117.42
117.42
2,253,405
Apr 15, 2026
119.76
121.00
118.34
118.34
118.34
2,235,278
Apr 14, 2026
120.12
121.18
119.68
120.28
120.28
2,105,297
Apr 13, 2026
121.00
121.98
120.62
120.62
120.62
1,853,656
Apr 10, 2026
121.74
123.62
121.74
121.76
121.76
2,149,505
Apr 9, 2026
121.78
122.18
120.40
122.18
122.18
2,251,811
Apr 8, 2026
123.40
123.42
120.54
121.18
121.18
3,324,703
Apr 7, 2026
122.00
123.00
119.80
119.80
119.80
2,702,377
Apr 2, 2026
122.80
123.62
122.12
123.20
123.20
2,576,390
Apr 1, 2026
122.00
123.42
122.00
122.90
122.90
2,057,482
Mar 31, 2026
121.30
122.22
120.60
120.86
120.86
2,864,133
Mar 30, 2026
119.32
120.32
119.06
119.82
119.82
2,000,557
Mar 27, 2026
118.80
120.00
118.68
119.14
119.14
1,960,655
Mar 26, 2026
118.94
119.78
118.40
119.52
119.52
2,811,313
Mar 25, 2026
118.24
120.20
117.90
119.62
119.62
4,348,567
Mar 24, 2026
116.98
117.68
115.66
117.48
117.48
3,374,558
Mar 23, 2026
114.06
117.16
113.64
116.12
116.12
3,143,976
Mar 20, 2026
117.42
117.98
115.22
115.60
115.60
10,915,065
Mar 19, 2026
117.56
118.64
116.88
116.88
116.88
4,326,617
Mar 18, 2026
121.56
121.70
118.38
119.50
119.50
2,457,751
Mar 17, 2026
121.38
122.72
120.80
121.78
121.78
2,472,348
Mar 16, 2026
121.20
122.26
120.46
121.44
121.44
2,315,043
Mar 13, 2026
120.94
122.60
120.22
121.36
121.36
2,219,647
Mar 12, 2026
120.94
121.52
120.36
120.84
120.84
2,682,421
Mar 11, 2026
121.46
122.00
120.44
121.24
121.24
3,150,658
Mar 10, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
123.62
123.76
121.22
122.00
122.00
4,058,766
Mar 9, 2026
121.54
125.30
121.32
125.30
121.60
3,987,692
Mar 6, 2026
125.02
125.08
121.78
123.26
119.62
3,444,152
Mar 5, 2026
127.74
127.76
124.36
124.82
121.13
3,521,352
Mar 4, 2026
127.02
128.50
126.56
127.68
123.91
3,479,655
Mar 3, 2026
129.10
129.10
126.06
126.40
122.67
4,007,072
Mar 2, 2026
129.00
130.40
128.54
129.96
126.12
3,729,126
Feb 27, 2026
128.66
131.00
128.48
130.50
126.65
5,863,388
Feb 26, 2026
129.06
130.14
127.24
128.10
124.32
3,826,468
Feb 25, 2026
128.64
129.84
128.52
129.80
125.97
4,010,174
Feb 24, 2026
127.54
129.60
126.98
129.60
125.77
3,670,447
Feb 23, 2026
126.06
127.98
126.00
127.98
124.20
2,729,127
Feb 20, 2026
127.02
127.24
125.32
126.46
122.73
4,374,760
Feb 19, 2026
128.04
128.08
126.16
126.48
122.75
2,517,608
Feb 18, 2026
128.60
129.54
127.38
127.38
123.62
3,492,009
Feb 17, 2026
126.96
129.14
126.82
128.38
124.59
3,089,219
Feb 16, 2026
124.94
126.46
124.56
126.46
122.73
2,832,774
Feb 13, 2026
124.58
125.42
123.60
125.14
121.44
4,755,788
Feb 12, 2026
122.96
124.18
121.92
123.80
120.14
3,348,098
Feb 11, 2026
121.04
123.20
120.92
123.10
119.46
4,177,152
Feb 10, 2026
120.24
121.28
119.80
121.00
117.43
3,106,255
Feb 9, 2026
120.54
121.40
119.74
120.20
116.65
3,339,717
Feb 6, 2026
119.00
120.64
117.98
119.96
116.42
3,274,731
Feb 5, 2026
117.72
119.90
117.16
119.28
115.76
4,559,000
Feb 4, 2026
114.68
120.08
113.26
118.70
115.19
5,794,934
Feb 3, 2026
117.26
117.92
116.30
116.88
113.43
3,394,364
Feb 2, 2026
114.76
117.24
114.72
117.24
113.78
3,044,485
Jan 30, 2026
114.02
115.30
113.80
114.62
111.24
3,178,365
Jan 29, 2026
112.84
114.72
112.74
114.28
110.91
2,786,707
Jan 28, 2026
115.64
115.76
113.76
114.20
110.83
2,923,344
Jan 27, 2026
115.40
117.14
115.40
116.52
113.08
3,348,703
Jan 26, 2026
115.42
115.96
115.04
115.88
112.46
3,086,925
Jan 23, 2026
115.00
116.04
114.70
115.64
112.23
2,664,608
Jan 22, 2026
114.00
115.50
113.96
115.10
111.70
2,504,082
Jan 21, 2026
114.38
114.70
113.70
114.34
110.96
3,063,141
Jan 20, 2026
114.52
114.84
113.06
114.26
110.89
2,621,160
Jan 19, 2026
115.48
116.16
115.18
115.56
112.15
2,529,804
Jan 16, 2026
115.14
116.28
114.52
115.60
112.19
4,712,731
Jan 15, 2026
116.20
116.78
114.40
114.48
111.10
2,635,297
Jan 14, 2026
113.82
116.06
113.48
116.06
112.63
3,785,333
Jan 13, 2026
113.66
114.08
112.56
113.64
110.28
2,229,439
Jan 12, 2026
112.60
114.10
112.48
113.84
110.48
2,047,763
Jan 9, 2026
113.76
114.54
113.12
114.04
110.67
2,164,231
Jan 8, 2026
114.16
114.64
113.56
113.76
110.40
2,548,106
Jan 7, 2026
112.08
114.16
112.00
113.60
110.25
4,429,291
Jan 6, 2026
109.00
111.94
109.00
111.52
108.23
3,092,873
Jan 5, 2026
109.82
109.82
107.68
108.50
105.30
3,223,316
Dec 30, 2025
109.84
110.04
109.44
109.60
106.36
2,190,788
Dec 29, 2025
109.66
110.22
109.58
109.90
106.65
2,433,155
Dec 23, 2025
109.00
110.88
108.78
110.10
106.85
3,169,278
Dec 22, 2025
108.14
108.72
107.82
108.72
105.51
2,664,225
Dec 19, 2025
108.32
108.58
107.14
108.52
105.32
8,192,305
Dec 18, 2025
107.60
107.98
107.24
107.74
104.56
2,331,754
Dec 17, 2025
107.48
108.18
106.78
107.96
104.77
2,862,834
Dec 16, 2025
108.52
109.16
107.12
107.48
104.31
3,347,749
Dec 15, 2025
105.22
107.24
105.20
107.24
104.07
2,378,788
Dec 12, 2025
105.42
106.04
105.18
105.50
102.38
1,978,600
Dec 11, 2025
105.06
106.38
104.42
105.98
102.85
2,333,253
Dec 10, 2025
106.10
106.42
103.14
105.42
102.31
3,227,200
Dec 9, 2025
106.64
107.54
106.22
106.82
103.67
2,451,246
Dec 8, 2025
107.00
107.88
106.20
106.64
103.49
3,019,489
Dec 5, 2025
107.18
107.88
106.76
107.08
103.92
2,468,604
Dec 4, 2025
106.94
107.44
106.68
106.88
103.72
2,280,443
Dec 3, 2025
106.92
108.18
106.62
107.40
104.23
3,088,727
Dec 2, 2025
103.78
106.46
103.66
106.20
103.06
3,137,431
Dec 1, 2025
104.38
105.28
103.86
104.26
101.18
2,732,533
Nov 28, 2025
104.68
105.00
104.22
104.48
101.39
2,976,777
Nov 27, 2025
104.74
105.16
104.36
104.64
101.55
1,402,959
Nov 26, 2025
104.82
105.68
104.64
105.30
102.19
3,920,480
Nov 25, 2025
103.76
105.12
103.26
104.58
101.49
3,545,311
Nov 24, 2025
103.00
103.52
102.56
103.00
99.96
6,801,179
Nov 21, 2025
99.45
102.98
99.45
102.88
99.84
3,543,225
Nov 20, 2025
103.00
103.12
99.45
100.42
97.45
3,967,203
Nov 19, 2025
102.46
103.10
101.98
102.22
99.20
2,197,588
Nov 18, 2025
104.44
105.02
101.16
102.00
98.99
3,517,680
Nov 17, 2025
104.62
105.94
104.50
105.78
102.66
2,026,149
Nov 14, 2025
104.42
105.40
104.18
104.42
101.34
3,298,689
Nov 13, 2025
105.00
106.22
104.72
105.74
102.62
3,112,734
Nov 12, 2025
104.08
105.04
103.90
104.70
101.61
2,888,118
Nov 11, 2025
102.76
104.08
102.34
104.08
101.01
2,550,446
Nov 10, 2025
100.84
102.54
100.80
102.20
99.18
2,103,719
Nov 7, 2025
101.76
102.10
101.28
102.00
98.99
2,093,292
Nov 6, 2025
101.64
102.42
101.28
101.92
98.91
2,060,277
Nov 5, 2025
100.80
102.06
100.80
101.58
98.58
1,711,491
Nov 4, 2025
100.00
101.50
99.15
101.48
98.48
2,464,495
Nov 3, 2025
99.50
100.02
99.24
99.50
96.56
1,611,998
Oct 31, 2025
100.20
100.20
98.61
99.27
96.34
2,512,250
Oct 30, 2025
97.61
98.88
97.61
98.88
95.96
2,210,551
