Swiss - Delayed Quote
CHF
Sandoz Group AG (SDZ.SW)
68.36
-2.00
(-2.84%)
At close: September 4 at 5:31:48 PM GMT+2
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
Sep 4, 2026
70.24
70.44
68.34
68.36
68.36
743,041
Sep 3, 2026
68.76
70.72
68.76
70.36
70.36
1,077,695
Sep 2, 2026
68.96
69.40
68.08
68.86
68.86
926,220
Sep 1, 2026
68.10
69.20
67.62
68.88
68.88
788,266
Aug 31, 2026
68.44
68.56
67.76
67.92
67.92
995,657
Aug 28, 2026
71.20
71.20
68.48
68.90
68.90
901,522
Aug 27, 2026
70.20
71.42
69.94
70.54
70.54
691,672
Aug 26, 2026
73.04
73.18
70.66
70.66
70.66
714,551
Aug 25, 2026
73.58
73.88
72.80
73.54
73.54
624,593
Aug 24, 2026
73.42
74.00
72.50
73.38
73.38
486,508
Aug 21, 2026
73.34
74.22
73.18
73.84
73.84
660,105
Aug 20, 2026
74.54
75.00
73.06
73.60
73.60
937,171
Aug 19, 2026
73.12
74.26
73.12
74.10
74.10
862,330
Aug 18, 2026
74.50
74.50
71.54
73.40
73.40
819,367
Aug 17, 2026
73.66
75.90
73.66
74.90
74.90
1,336,991
Aug 14, 2026
73.72
73.72
71.88
73.00
73.00
1,025,540
Aug 13, 2026
72.50
74.14
72.18
73.72
73.72
746,152
Aug 12, 2026
71.92
72.64
71.48
72.64
72.64
630,790
Aug 11, 2026
72.44
73.90
71.84
72.06
72.06
735,477
Aug 10, 2026
73.00
73.40
71.72
72.26
72.26
943,405
Aug 7, 2026
69.50
72.98
69.22
72.78
72.78
1,095,471
Aug 6, 2026
70.02
71.92
68.76
69.18
69.18
1,194,475
Aug 5, 2026
66.36
70.44
66.36
68.14
68.14
1,845,338
Aug 4, 2026
64.14
65.38
63.76
64.26
64.26
815,772
Aug 3, 2026
66.12
66.14
63.68
64.00
64.00
644,605
Jul 31, 2026
67.70
68.12
65.38
65.76
65.76
537,257
Jul 30, 2026
67.02
68.42
67.02
67.36
67.36
826,922
Jul 29, 2026
65.20
67.62
65.18
67.46
67.46
894,295
Jul 28, 2026
63.50
65.12
63.22
65.04
65.04
478,345
Jul 27, 2026
64.38
64.38
63.28
63.52
63.52
869,243
Jul 24, 2026
64.42
64.48
63.62
63.62
63.62
619,973
Jul 23, 2026
63.62
65.14
63.02
64.52
64.52
661,290
Jul 22, 2026
65.46
65.56
63.36
63.96
63.96
1,262,956
Jul 21, 2026
64.60
66.74
64.46
66.54
66.54
742,409
Jul 20, 2026
65.02
65.70
64.50
64.96
64.96
699,116
Jul 17, 2026
63.56
65.74
62.80
65.74
65.74
794,227
Jul 16, 2026
64.60
64.64
63.74
63.74
63.74
1,062,992
Jul 15, 2026
64.76
64.94
63.98
64.82
64.82
710,341
Jul 14, 2026
66.00
66.18
64.88
65.18
65.18
867,114
Jul 13, 2026
67.50
67.56
66.32
66.66
66.66
747,884
Jul 10, 2026
68.90
69.42
67.22
67.78
67.78
747,002
Jul 9, 2026
69.50
70.40
68.04
68.60
68.60
850,797
Jul 8, 2026
69.50
69.54
67.74
69.20
69.20
640,835
Jul 7, 2026
70.56
71.18
69.62
69.96
69.96
516,294
Jul 6, 2026
72.96
72.96
69.92
70.64
70.64
517,022
Jul 3, 2026
71.96
72.34
71.36
72.34
72.34
353,684
Jul 2, 2026
71.72
72.84
70.90
71.98
71.98
713,131
Jul 1, 2026
72.00
73.00
70.16
71.72
71.72
796,886
Jun 30, 2026
73.64
74.72
71.70
73.12
73.12
845,659
Jun 29, 2026
72.64
73.20
71.68
73.20
73.20
520,139
Jun 26, 2026
72.74
72.96
71.38
71.88
71.88
636,232
Jun 25, 2026
72.64
73.68
72.02
73.26
73.26
689,700
Jun 24, 2026
71.46
73.36
70.98
72.30
72.30
910,761
Jun 23, 2026
69.00
70.74
68.04
70.50
70.50
832,645
Jun 22, 2026
69.00
69.44
68.06
69.44
69.44
629,176
Jun 19, 2026
67.68
68.50
66.22
67.92
67.92
1,950,823
Jun 18, 2026
69.18
70.84
67.34
67.68
67.68
913,464
Jun 17, 2026
66.66
68.80
66.02
68.78
68.78
538,801
Jun 16, 2026
67.40
67.66
65.10
66.82
66.82
674,733
Jun 15, 2026
67.94
67.94
66.66
67.02
67.02
487,200
Jun 12, 2026
66.34
67.52
66.34
67.04
67.04
579,753
Jun 11, 2026
65.74
66.78
65.74
66.06
66.06
450,197
Jun 10, 2026
64.78
66.12
64.26
66.02
66.02
537,766
Jun 9, 2026
64.68
65.44
64.50
64.60
64.60
401,708
Jun 8, 2026
64.12
64.98
63.46
64.88
64.88
312,881
Jun 5, 2026
63.78
64.46
63.50
64.40
64.40
354,474
Jun 4, 2026
63.00
63.82
62.40
63.60
63.60
575,599
Jun 3, 2026
62.78
63.34
62.58
62.90
62.90
593,738
Jun 2, 2026
64.46
64.48
62.32
62.90
62.90
505,748
Jun 1, 2026
65.32
65.94
63.98
64.22
64.22
509,688
May 29, 2026
65.52
66.08
65.08
65.60
65.60
1,060,584
May 28, 2026
64.10
65.32
63.72
65.32
65.32
408,347
May 27, 2026
64.88
65.84
64.38
64.52
64.52
534,297
May 26, 2026
64.60
65.18
64.24
64.78
64.78
580,834
May 22, 2026
65.38
65.70
64.36
64.44
64.44
518,329
May 21, 2026
65.54
65.98
65.16
65.16
65.16
927,736
May 20, 2026
65.20
66.60
64.96
65.88
65.88
526,599
May 19, 2026
65.10
65.78
64.76
65.26
65.26
445,762
May 18, 2026
65.48
66.24
64.68
65.00
65.00
544,880
May 15, 2026
68.12
68.14
65.48
65.48
65.48
893,031
May 13, 2026
68.00
68.96
67.32
67.76
67.76
674,671
May 12, 2026
65.90
67.74
65.80
67.74
67.74
884,941
May 11, 2026
67.00
67.44
66.22
66.80
66.80
612,915
May 8, 2026
66.22
67.62
66.06
66.88
66.88
522,755
May 7, 2026
67.50
67.50
66.34
66.34
66.34
652,567
May 6, 2026
66.72
67.82
66.34
67.20
67.20
681,732
May 5, 2026
64.80
65.96
64.00
65.96
65.96
765,994
May 4, 2026
63.00
63.72
62.80
62.86
62.86
545,989
Apr 30, 2026
60.88
62.98
60.64
62.54
62.54
996,438
Apr 29, 2026
62.06
62.22
59.74
61.26
61.26
932,780
Apr 28, 2026
62.10
62.66
61.24
62.66
62.66
805,077
Apr 27, 2026
63.30
63.50
62.84
62.84
62.84
585,002
Apr 24, 2026
64.42
64.42
62.76
63.32
63.32
449,845
Apr 23, 2026
62.88
64.52
62.50
64.52
64.52
744,210
Apr 22, 2026
64.30
64.60
63.04
63.04
63.04
737,688
Apr 21, 2026
66.06
66.28
64.38
64.50
64.50
600,662
Apr 20, 2026
66.20
66.56
65.50
66.56
66.56
651,430
Apr 17, 2026
65.30
67.16
64.62
67.16
67.16
1,010,340
Apr 16, 2026
68.04
68.04
65.32
65.32
65.32
773,196
Apr 15, 2026
67.22
68.38
67.22
67.92
67.92
508,168
Apr 14, 2026
66.78
68.22
66.78
67.70
67.70
813,717
Apr 13, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
65.14
66.14
64.54
66.10
66.10
684,290
Apr 10, 2026
65.10
67.00
64.98
66.62
65.82
633,757
Apr 9, 2026
65.32
65.36
64.00
65.04
64.26
595,943
Apr 8, 2026
64.90
65.76
64.12
65.32
64.54
641,835
Apr 7, 2026
63.90
64.26
63.16
63.18
62.42
2,239,886
Apr 2, 2026
63.78
64.04
63.02
64.00
63.23
472,793
Apr 1, 2026
64.42
64.90
63.52
64.08
63.31
856,383
Mar 31, 2026
60.82
61.96
60.62
61.74
61.00
844,473
Mar 30, 2026
60.04
60.86
60.04
60.46
59.73
535,317
Mar 27, 2026
61.00
61.18
59.92
60.50
59.77
633,994
Mar 26, 2026
60.86
61.14
60.30
60.68
59.95
556,732
Mar 25, 2026
60.80
61.76
60.22
61.26
60.52
591,389
Mar 24, 2026
59.84
60.32
59.08
60.00
59.28
750,860
Mar 23, 2026
58.50
60.80
57.60
59.66
58.94
994,047
Mar 20, 2026
61.70
61.84
60.62
60.80
60.07
1,366,650
Mar 19, 2026
61.96
61.96
60.70
61.20
60.47
690,582
Mar 18, 2026
63.38
63.60
61.90
62.52
61.77
509,879
Mar 17, 2026
62.32
63.18
61.80
62.90
62.14
809,884
Mar 16, 2026
61.52
62.84
61.48
62.66
61.91
601,984
Mar 13, 2026
61.20
62.74
60.96
61.94
61.20
665,467
Mar 12, 2026
61.10
62.08
60.74
61.62
60.88
1,346,369
Mar 11, 2026
62.92
63.04
60.94
61.20
60.47
1,306,605
Mar 10, 2026
65.20
65.22
63.42
63.42
62.66
1,019,696
Mar 9, 2026
61.84
63.94
61.42
63.94
63.17
776,390
Mar 6, 2026
64.78
64.78
62.74
63.48
62.72
920,854
Mar 5, 2026
66.22
66.26
64.32
64.66
63.88
796,650
Mar 4, 2026
65.98
66.74
65.64
66.40
65.60
972,750
Mar 3, 2026
66.50
67.48
64.26
65.44
64.65
1,083,589
Mar 2, 2026
67.38
69.30
66.70
67.60
66.79
1,194,153
Feb 27, 2026
69.12
69.70
67.58
68.02
67.20
1,330,025
Feb 26, 2026
71.48
72.14
69.78
70.34
69.50
942,638
Feb 25, 2026
68.02
72.70
67.66
72.42
71.55
2,038,533
Feb 24, 2026
66.72
66.76
64.62
65.64
64.85
1,118,979
Feb 23, 2026
67.00
67.24
65.46
66.36
65.56
699,418
Feb 20, 2026
67.34
67.98
66.26
67.04
66.23
708,769
Feb 19, 2026
66.78
67.96
66.30
67.22
66.41
790,251
Feb 18, 2026
66.74
67.28
66.06
66.68
65.88
830,958
Feb 17, 2026
66.32
67.68
66.20
67.16
66.35
556,137
Feb 16, 2026
65.40
66.88
65.36
66.58
65.78
514,244
Feb 13, 2026
65.54
66.10
64.94
65.64
64.85
702,897
Feb 12, 2026
65.00
67.34
64.80
65.80
65.01
1,142,693
Feb 11, 2026
62.16
62.72
61.50
62.72
61.97
575,924
Feb 10, 2026
63.04
63.14
61.66
62.38
61.63
482,494
Feb 9, 2026
61.40
63.14
61.40
63.14
62.38
550,195
Feb 6, 2026
61.12
61.84
61.00
61.40
60.66
630,659
Feb 5, 2026
61.20
61.76
60.22
61.08
60.35
655,574
Feb 4, 2026
60.18
61.22
59.40
61.20
60.47
1,024,293
Feb 3, 2026
61.48
61.80
59.42
60.42
59.69
845,604
Feb 2, 2026
60.90
61.54
60.42
61.26
60.52
490,265
Jan 30, 2026
61.38
61.74
60.90
61.18
60.45
1,108,807
Jan 29, 2026
60.76
61.96
60.40
61.48
60.74
707,027
Jan 28, 2026
64.00
64.04
61.16
61.38
60.64
827,525
Jan 27, 2026
62.56
64.02
62.56
64.02
63.25
691,001
Jan 26, 2026
63.10
63.78
61.80
62.74
61.99
986,526
Jan 23, 2026
62.68
63.68
61.66
63.68
62.92
718,144
Jan 22, 2026
62.50
62.70
61.80
62.20
61.45
662,964
Jan 21, 2026
61.10
62.00
60.72
62.00
61.26
575,313
Jan 20, 2026
61.06
61.26
60.12
61.26
60.52
615,233
Jan 19, 2026
61.56
61.74
60.60
61.72
60.98
724,221
Jan 16, 2026
61.30
62.10
61.16
62.08
61.33
692,561
Jan 15, 2026
61.48
61.72
60.24
60.88
60.15
685,429
Jan 14, 2026
59.34
61.64
59.26
61.28
60.54
773,569
Jan 13, 2026
59.90
60.52
58.92
59.24
58.53
618,284
Jan 12, 2026
60.24
60.80
59.90
59.90
59.18
432,370
Jan 9, 2026
60.14
60.70
59.88
60.56
59.83
690,994
Jan 8, 2026
60.88
61.08
59.98
60.54
59.81
643,407
Jan 7, 2026
59.28
60.86
58.88
60.68
59.95
947,858
Jan 6, 2026
58.10
59.22
57.28
58.88
58.17
692,378
Jan 5, 2026
58.20
58.52
56.94
57.22
56.53
847,040
Dec 30, 2025
57.52
57.92
57.46
57.84
57.15
387,037
Dec 29, 2025
58.30
58.58
57.32
57.70
57.01
660,802
Dec 23, 2025
58.12
58.68
57.82
58.62
57.92
500,425
Dec 22, 2025
58.00
58.30
57.44
58.30
57.60
641,980
Dec 19, 2025
57.84
58.12
57.10
57.92
57.22
1,078,123
Dec 18, 2025
57.26
58.08
57.02
58.08
57.38
644,655
Dec 17, 2025
56.78
57.44
56.02
57.44
56.75
727,975
Dec 16, 2025
57.50
57.72
56.02
56.50
55.82
1,033,869
Dec 15, 2025
57.32
58.14
57.18
57.70
57.01
1,048,128
Dec 12, 2025
59.00
59.10
57.54
57.54
56.85
634,178
Dec 11, 2025
59.28
59.58
58.78
59.02
58.31
627,920
Dec 10, 2025
58.70
59.46
58.40
59.10
58.39
614,745
Dec 9, 2025
59.12
59.64
58.60
58.96
58.25
783,012
Dec 8, 2025
58.34
59.86
58.32
58.90
58.19
949,840
Dec 5, 2025
57.42
58.22
57.20
57.70
57.01
621,359
Dec 4, 2025
57.30
57.54
56.52
57.02
56.34
782,992
Dec 3, 2025
57.66
58.10
56.96
57.30
56.61
572,283
Dec 2, 2025
56.34
57.30
56.32
57.30
56.61
520,439
Dec 1, 2025
56.78
57.00
56.16
56.74
56.06
552,170
Nov 28, 2025
56.30
56.90
56.24
56.72
56.04
606,606
Nov 27, 2025
56.48
56.76
55.70
56.18
55.51
508,481
Nov 26, 2025
56.02
56.58
55.72
56.16
55.49
649,352
Nov 25, 2025
55.84
56.20
55.20
55.92
55.25
654,934
Nov 24, 2025
54.98
55.82
54.46
55.60
54.93
2,739,541
Nov 21, 2025
52.70
54.88
52.54
54.74
54.08
625,182
Nov 20, 2025
54.46
55.36
53.34
53.34
52.70
671,867
Nov 19, 2025
54.06
54.26
53.40
53.90
53.25
536,289
Nov 18, 2025
54.52
54.58
53.60
53.88
53.23
797,099
Nov 17, 2025
55.20
55.44
54.68
54.92
54.26
510,577
Nov 14, 2025
54.52
54.86
54.10
54.84
54.18
417,250
Nov 13, 2025
55.24
55.50
54.80
54.80
54.14
566,047
Nov 12, 2025
54.88
55.76
54.60
55.24
54.58
783,556
Nov 11, 2025
54.12
54.76
53.84
54.64
53.98
688,889
Nov 10, 2025
53.00
54.38
52.78
53.84
53.19
563,631
Nov 7, 2025
54.10
54.10
52.52
52.88
52.24
788,298
Nov 6, 2025
54.38
55.30
53.88
54.24
53.59
727,683
Nov 5, 2025
54.66
54.66
53.88
54.32
53.67
455,394
Nov 4, 2025
54.72
55.24
53.92
54.98
54.32
793,287
Nov 3, 2025
54.08
55.66
53.90
55.36
54.70
791,089
Oct 31, 2025
53.16
54.06
52.94
53.50
52.86
1,048,202
Oct 30, 2025
49.00
52.92
48.15
52.90
52.26
981,416
Oct 29, 2025
49.93
52.88
49.90
50.68
50.07
1,522,869
Oct 28, 2025
50.02
50.16
49.52
49.72
49.12
716,516
Oct 27, 2025
49.68
50.16
49.50
50.16
49.56
743,039
Oct 24, 2025
49.37
49.76
49.03
49.76
49.16
361,779
Oct 23, 2025
47.76
49.35
47.73
49.17
48.58
435,936
Oct 22, 2025
48.54
48.80
48.16
48.17
47.59
473,713
Oct 21, 2025
48.61
48.80
48.19
48.78
48.19
1,149,388
Oct 20, 2025
48.49
49.00
48.39
48.95
48.36
360,489
Oct 17, 2025
48.30
48.64
47.78
48.42
47.84
469,892
Oct 16, 2025
48.51
48.68
48.14
48.68
48.10
422,401
Oct 15, 2025
48.74
49.33
48.46
48.68
48.10
782,524
Oct 14, 2025
48.78
49.07
48.33
48.99
48.40
601,159
Oct 13, 2025
49.50
49.50
48.47
48.96
48.37
538,102
Oct 10, 2025
49.37
49.52
48.78
49.17
48.58
606,517
Oct 9, 2025
48.41
49.54
48.41
49.49
48.90
805,139
Oct 8, 2025
47.65
48.66
47.45
48.54
47.96
717,314
Oct 7, 2025
48.04
48.39
47.28
47.50
46.93
818,405
Oct 6, 2025
46.80
48.22
46.77
48.22
47.64
1,083,069
Oct 3, 2025
45.79
46.61
45.79
46.52
45.96
665,446
Oct 2, 2025
44.97
45.92
44.76
45.92
45.37
1,030,224
Oct 1, 2025
48.00
48.06
43.86
44.71
44.17
1,700,931
Sep 30, 2025
47.24
47.41
46.60
47.17
46.60
671,236
Sep 29, 2025
47.03
47.50
46.92
47.50
46.93
461,415
Sep 26, 2025
46.22
47.24
46.16
46.74
46.18
638,572
Sep 25, 2025
46.91
46.93
46.08
46.35
45.79
504,606
Sep 24, 2025
47.60
47.72
47.08
47.16
46.59
485,590
Sep 23, 2025
48.03
48.17
47.62
47.73
47.16
426,842
Sep 22, 2025
47.71
48.69
47.69
48.14
47.56
428,336
Sep 19, 2025
47.61
47.73
47.16
47.67
47.10
1,547,458
Sep 18, 2025
47.98
48.63
47.16
47.34
46.77
586,370
Sep 17, 2025
46.89
48.03
46.72
47.89
47.31
493,830
Sep 16, 2025
46.87
47.25
46.60
46.94
46.38
613,505
Sep 15, 2025
47.75
47.83
46.66
46.75
46.19
594,903
Sep 12, 2025
48.25
48.25
47.55
47.86
47.29
560,016
Sep 11, 2025
48.36
48.73
48.25
48.25
47.67
456,368
Sep 10, 2025
48.50
48.69
48.00
48.20
47.62
1,088,629
Sep 9, 2025
48.37
48.45
47.85
48.45
47.87
729,730
Sep 8, 2025
48.85
49.01
47.40
48.02
47.44
800,617
Sep 5, 2025
49.14
49.32
48.84
48.88
48.29
682,755
Sep 4, 2025
49.37
50.02
49.10
49.14
48.55
648,999
