IOB - Delayed Quote
CHF
Novartis AG (0QLR.IL)
134.04
+1.31
(+0.99%)
At close: October 30 at 4:47:03 PM GMT
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
134.42
135.08
133.00
133.96
133.96
205,889
Oct 29, 2026
130.33
134.32
129.46
132.73
132.73
1,524,148
Oct 28, 2026
128.69
130.84
128.20
128.96
128.96
476,091
Oct 27, 2026
128.45
131.38
127.64
128.38
128.38
525,133
Oct 26, 2026
126.76
128.00
125.04
127.38
127.38
180,814
Oct 23, 2026
128.14
129.18
127.08
128.10
128.10
240,725
Oct 22, 2026
127.11
129.34
126.88
129.02
129.02
514,808
Oct 21, 2026
125.92
127.06
125.72
126.23
126.23
567,969
Oct 20, 2026
124.86
126.42
123.94
124.77
124.77
313,094
Oct 19, 2026
124.22
125.04
123.70
124.61
124.61
294,308
Oct 16, 2026
124.10
126.98
123.80
124.30
124.30
1,365,440
Oct 15, 2026
123.63
125.72
123.46
124.04
124.04
2,556,931
Oct 14, 2026
118.91
122.47
118.60
122.17
122.17
831,194
Oct 13, 2026
120.65
122.10
118.84
121.00
121.00
1,126,892
Oct 12, 2026
119.61
120.04
119.26
119.26
119.26
375,709
Oct 9, 2026
118.58
119.72
118.06
119.13
119.13
491,596
Oct 8, 2026
119.05
119.76
117.30
118.85
118.85
1,006,183
Oct 7, 2026
117.45
120.02
117.20
119.30
119.30
855,641
Oct 6, 2026
117.43
118.50
116.30
117.74
117.74
288,441
Oct 5, 2026
117.41
118.18
115.84
116.77
116.77
307,730
Oct 2, 2026
117.55
118.58
116.20
117.00
117.00
812,033
Oct 1, 2026
118.33
119.96
117.62
118.85
118.85
255,860
Sep 30, 2026
121.64
122.52
119.96
121.45
121.45
250,300
Sep 29, 2026
121.43
122.32
120.44
121.82
121.82
183,312
Sep 28, 2026
120.38
122.12
118.72
120.90
120.90
289,695
Sep 25, 2026
118.81
119.98
118.40
118.48
118.48
93,224
Sep 24, 2026
117.18
119.84
117.10
119.44
119.44
1,016,551
Sep 23, 2026
116.22
118.76
116.10
118.01
118.01
393,940
Sep 22, 2026
115.67
116.66
114.96
115.97
115.97
662,114
Sep 21, 2026
116.16
116.79
115.38
115.48
115.48
794,751
Sep 18, 2026
115.73
116.89
115.08
116.12
116.12
2,289,296
Sep 17, 2026
115.36
116.28
114.16
115.13
115.13
445,448
Sep 16, 2026
113.68
115.82
113.50
115.36
115.36
1,087,753
Sep 15, 2026
113.68
114.44
112.49
113.96
113.96
3,765,260
Sep 14, 2026
113.16
116.00
113.00
115.42
115.42
767,849
Sep 11, 2026
112.38
113.62
111.91
112.24
112.24
474,701
Sep 10, 2026
111.95
113.68
111.90
112.08
112.08
2,871,570
Sep 9, 2026
110.44
112.50
110.31
111.09
111.09
2,251,062
Sep 8, 2026
113.84
114.54
111.78
112.08
112.08
3,340,182
Sep 7, 2026
124.61
127.18
124.60
125.68
125.68
1,796,820
Sep 4, 2026
130.54
131.10
129.50
130.60
130.60
1,155,928
Sep 3, 2026
131.07
132.64
130.52
130.93
130.93
3,855,303
Sep 2, 2026
131.22
132.50
130.02
131.38
131.38
1,459,658
Sep 1, 2026
129.00
132.48
125.36
130.91
130.91
1,844,524
Aug 28, 2026
125.21
125.60
123.46
125.27
125.27
982,196
Aug 27, 2026
126.15
126.50
124.28
124.24
124.24
408,468
Aug 26, 2026
128.71
128.88
127.08
128.24
128.24
135,094
Aug 25, 2026
126.78
128.44
126.06
126.85
126.85
868,298
Aug 24, 2026
127.05
127.20
125.74
126.81
126.81
456,240
Aug 21, 2026
125.41
127.68
124.04
127.30
127.30
1,126,920
Aug 20, 2026
127.73
128.16
125.20
125.90
125.90
1,107,325
Aug 19, 2026
125.37
127.42
125.34
127.24
127.24
1,293,876
Aug 18, 2026
123.28
125.74
123.20
125.27
125.27
1,230,531
Aug 17, 2026
122.50
123.69
122.08
122.64
122.64
59,086
Aug 14, 2026
123.38
123.74
121.10
121.62
121.62
424,609
Aug 13, 2026
123.89
124.32
123.46
123.85
123.85
428,763
Aug 12, 2026
125.43
125.86
123.04
123.50
123.50
1,566,517
Aug 11, 2026
127.05
127.76
125.72
127.28
127.28
827,900
Aug 10, 2026
126.05
126.80
125.58
126.19
126.19
874,369
Aug 7, 2026
125.29
127.04
123.16
125.92
125.92
515,795
Aug 6, 2026
125.27
126.16
124.65
125.80
125.80
784,370
Aug 5, 2026
124.20
125.87
124.00
124.38
124.38
1,269,399
Aug 4, 2026
124.32
126.06
124.16
124.75
124.75
388,773
Aug 3, 2026
126.97
127.38
124.45
124.84
124.84
250,669
Jul 31, 2026
127.11
128.35
125.96
127.34
127.34
1,490,684
Jul 30, 2026
129.14
129.74
126.52
126.85
126.85
1,232,035
Jul 29, 2026
131.05
131.50
129.00
129.08
129.08
3,784,156
Jul 28, 2026
128.00
131.23
127.72
129.68
129.68
597,522
Jul 27, 2026
127.63
129.40
124.98
127.77
127.77
259,981
Jul 24, 2026
127.42
127.74
126.12
127.24
127.24
379,005
Jul 23, 2026
124.90
127.69
122.64
126.09
126.09
1,449,172
Jul 22, 2026
125.04
126.95
124.16
126.46
126.46
510,747
Jul 21, 2026
121.90
127.12
121.78
126.09
126.09
1,595,438
Jul 20, 2026
123.77
124.52
123.06
123.89
123.89
1,610,064
Jul 17, 2026
124.12
126.52
120.80
123.87
123.87
490,267
Jul 16, 2026
121.80
123.26
121.30
121.62
121.62
1,251,128
Jul 15, 2026
121.82
122.30
119.62
122.21
122.21
238,792
Jul 14, 2026
123.61
123.98
122.00
123.32
123.32
556,954
Jul 13, 2026
124.41
127.92
121.10
124.51
124.51
358,199
Jul 10, 2026
125.21
125.74
124.15
124.96
124.96
284,243
Jul 9, 2026
125.55
125.70
123.12
125.25
125.25
964,080
Jul 8, 2026
126.15
126.52
125.36
126.44
126.44
1,255,148
Jul 7, 2026
124.80
127.09
124.48
126.25
126.25
178,954
Jul 6, 2026
127.95
131.10
124.52
125.98
125.98
905,092
Jul 3, 2026
127.63
128.20
127.32
127.79
127.79
747,953
Jul 2, 2026
125.60
128.90
124.94
128.47
128.47
396,768
Jul 1, 2026
126.35
127.32
124.05
124.53
124.53
878,413
Jun 30, 2026
126.85
127.90
126.02
127.17
127.17
579,387
Jun 29, 2026
125.94
126.76
124.88
125.82
125.82
476,534
Jun 26, 2026
126.25
126.50
123.58
125.98
125.98
626,930
Jun 25, 2026
123.85
126.06
123.10
125.16
125.16
522,770
Jun 24, 2026
123.32
125.86
123.30
125.02
125.02
4,780,863
Jun 23, 2026
120.90
123.42
117.50
122.78
122.78
1,229,726
Jun 22, 2026
118.48
120.28
118.00
118.35
118.35
6,786,315
Jun 19, 2026
118.81
119.86
114.52
119.03
119.03
7,849,236
Jun 18, 2026
121.39
121.56
118.03
119.54
119.54
2,958,428
Jun 17, 2026
119.48
121.00
119.34
119.46
119.46
1,374,934
Jun 16, 2026
120.36
120.45
118.18
118.25
118.25
5,201,649
Jun 15, 2026
122.23
122.42
120.06
120.26
120.26
314,910
Jun 12, 2026
121.82
124.42
121.30
121.39
121.39
268,371
Jun 11, 2026
118.50
122.14
118.00
120.61
120.61
710,676
Jun 10, 2026
118.27
119.54
117.72
118.35
118.35
366,591
Jun 9, 2026
116.80
120.26
116.44
118.27
118.27
701,817
Jun 8, 2026
117.88
118.40
114.58
117.86
117.86
2,015,514
Jun 5, 2026
116.12
117.98
116.00
117.98
117.98
1,078,294
Jun 4, 2026
113.92
116.74
113.80
115.73
115.73
208,751
Jun 3, 2026
112.57
113.88
111.48
113.08
113.08
316,026
Jun 2, 2026
114.66
118.09
112.22
112.36
112.36
1,024,642
Jun 1, 2026
117.16
120.76
113.90
114.26
114.26
893,058
May 29, 2026
119.11
119.32
117.80
119.22
119.22
1,851,106
May 28, 2026
118.25
119.05
117.14
118.33
118.33
496,500
May 27, 2026
118.33
119.80
118.22
118.40
118.40
1,114,116
May 26, 2026
119.85
120.24
118.44
120.06
120.06
561,355
May 22, 2026
118.95
119.86
118.67
119.07
119.07
1,489,272
May 21, 2026
118.54
119.71
118.28
118.50
118.50
1,641,383
May 20, 2026
118.48
119.90
118.44
118.76
118.76
553,030
May 19, 2026
117.62
119.58
117.14
118.81
118.81
997,369
May 18, 2026
116.16
118.20
115.78
117.49
117.49
600,374
May 15, 2026
117.39
118.32
116.66
117.37
117.37
290,493
May 14, 2026
116.24
116.24
116.24
116.24
116.24
-
May 13, 2026
116.14
117.72
115.98
116.24
116.24
382,736
May 12, 2026
112.67
115.91
112.52
114.40
114.40
618,117
May 11, 2026
113.47
116.18
110.56
113.31
113.31
569,129
May 8, 2026
113.18
113.98
112.86
113.21
113.21
405,991
May 7, 2026
115.67
118.48
113.29
113.70
113.70
454,341
May 6, 2026
115.13
116.24
114.80
115.30
115.30
1,406,839
May 5, 2026
114.23
115.48
113.42
114.23
114.23
689,473
May 1, 2026
115.01
115.01
115.01
115.01
115.01
-
Apr 30, 2026
113.10
116.16
113.08
115.01
115.01
1,058,195
Apr 29, 2026
115.09
115.50
112.54
113.51
113.51
968,967
Apr 28, 2026
110.42
114.96
108.24
113.35
113.35
1,048,149
Apr 27, 2026
113.60
114.28
113.09
113.55
113.55
1,610,709
Apr 24, 2026
115.73
116.28
113.36
113.74
113.74
910,088
Apr 23, 2026
114.89
116.42
114.68
115.26
115.26
197,986
Apr 22, 2026
116.14
116.42
115.32
116.10
116.10
603,134
Apr 21, 2026
117.74
117.88
115.52
115.73
115.73
208,964
Apr 20, 2026
118.17
118.48
117.58
118.07
118.07
631,666
Apr 17, 2026
117.27
118.82
117.14
117.55
117.55
311,947
Apr 16, 2026
118.68
119.10
117.15
118.60
118.60
822,894
Apr 15, 2026
119.81
120.99
118.32
120.30
120.30
1,240,161
Apr 14, 2026
120.41
121.12
119.70
120.80
120.80
1,463,215
Apr 13, 2026
121.02
122.00
120.62
121.27
121.27
153,125
Apr 10, 2026
121.86
123.60
121.74
122.35
122.35
427,340
Apr 9, 2026
121.86
122.18
120.40
121.86
121.86
626,794
Apr 8, 2026
122.91
123.50
120.60
121.02
121.02
747,322
Apr 7, 2026
122.66
123.02
119.80
120.63
120.63
229,635
Apr 2, 2026
122.37
123.58
122.18
122.81
122.81
1,807,831
Apr 1, 2026
121.96
123.32
121.92
122.60
122.60
655,862
Mar 31, 2026
121.10
122.16
120.04
120.88
120.88
300,374
Mar 30, 2026
119.22
120.30
119.08
119.15
119.15
2,868,914
Mar 27, 2026
118.81
119.94
118.62
119.69
119.69
5,805,805
Mar 26, 2026
118.97
119.78
118.24
118.87
118.87
19,291,532
Mar 25, 2026
118.07
120.18
118.18
119.83
119.83
238,910
Mar 24, 2026
116.82
117.70
115.72
116.59
116.59
345,635
Mar 23, 2026
114.01
117.12
113.68
115.69
115.69
507,726
Mar 20, 2026
117.31
117.86
115.26
115.61
115.61
9,254,007
Mar 19, 2026
117.78
118.58
116.86
117.98
117.98
2,137,333
Mar 18, 2026
121.60
121.72
118.42
119.67
119.67
1,411,705
Mar 17, 2026
121.41
122.70
120.84
121.41
121.41
2,496,113
Mar 16, 2026
121.25
122.27
120.48
121.12
121.12
16,189,593
Mar 13, 2026
120.92
122.52
120.24
121.21
121.21
898,332
Mar 12, 2026
120.96
121.48
120.44
121.27
121.27
583,810
Mar 11, 2026
121.37
122.00
120.54
121.02
121.02
770,442
Mar 10, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
123.58
123.70
121.30
122.89
122.89
1,936,360
Mar 9, 2026
121.60
125.30
121.28
123.36
119.66
8,891,206
Mar 6, 2026
125.08
125.20
121.82
122.81
119.13
4,947,342
Mar 5, 2026
127.83
127.96
124.46
125.66
121.89
6,159,749
Mar 4, 2026
127.05
128.48
126.64
126.70
122.90
4,459,168
Mar 3, 2026
128.98
129.10
126.06
126.74
122.94
3,740,317
Mar 2, 2026
128.88
130.36
129.00
129.04
125.17
20,072,544
Feb 27, 2026
128.59
131.02
128.30
130.70
126.78
5,100,072
Feb 26, 2026
129.16
130.16
127.28
127.36
123.54
371,707
Feb 25, 2026
128.80
129.84
128.58
128.59
124.73
950,995
Feb 24, 2026
127.69
129.60
126.98
129.27
125.39
9,174,254
Feb 23, 2026
126.09
128.01
126.02
126.27
122.48
335,568
Feb 20, 2026
127.17
127.40
125.32
126.99
123.18
1,408,860
Feb 19, 2026
128.06
128.08
126.18
127.63
123.80
1,322,172
Feb 18, 2026
128.59
129.52
127.36
128.73
124.87
6,003,614
Feb 17, 2026
126.78
129.16
126.46
128.94
125.07
906,129
Feb 16, 2026
124.84
126.46
124.60
124.88
121.13
402,454
Feb 13, 2026
124.36
125.42
123.66
124.20
120.47
1,084,072
Feb 12, 2026
122.85
124.18
122.04
122.87
119.18
774,129
Feb 11, 2026
121.16
123.16
121.02
123.15
119.46
1,291,429
Feb 10, 2026
120.36
121.26
119.96
120.06
116.46
2,182,824
Feb 9, 2026
120.73
121.34
119.78
120.82
117.20
770,795
Feb 6, 2026
118.93
120.62
118.00
120.36
116.75
1,670,939
Feb 5, 2026
117.76
119.90
117.20
119.54
115.95
806,056
Feb 4, 2026
114.81
120.02
113.56
119.42
115.84
1,353,392
Feb 3, 2026
117.27
117.88
116.33
117.45
113.93
579,859
Feb 2, 2026
114.81
117.46
114.70
116.73
113.23
1,605,106
Jan 30, 2026
113.98
115.30
113.92
113.98
110.56
503,094
Jan 29, 2026
112.98
114.74
112.82
113.14
109.75
447,366
Jan 28, 2026
115.67
117.00
113.00
113.80
110.39
877,782
Jan 27, 2026
115.44
117.12
115.40
115.73
112.26
494,070
Jan 26, 2026
115.46
115.96
115.06
115.58
112.11
775,964
Jan 23, 2026
114.76
116.02
114.83
115.01
111.56
1,432,658
Jan 22, 2026
114.17
115.44
113.98
114.33
110.90
493,486
Jan 21, 2026
114.44
114.70
113.74
114.52
111.09
1,580,794
Jan 20, 2026
114.54
114.82
113.08
114.27
110.84
336,396
Jan 19, 2026
115.48
116.12
115.19
115.69
112.22
319,583
Jan 16, 2026
115.15
116.28
114.56
115.30
111.84
523,014
Jan 15, 2026
116.16
116.78
113.74
114.56
111.12
516,270
Jan 14, 2026
113.78
116.06
113.64
115.24
111.78
587,914
Jan 13, 2026
113.64
114.05
112.66
113.51
110.11
481,144
Jan 12, 2026
112.77
116.52
112.54
112.84
109.46
418,846
Jan 9, 2026
113.74
114.53
112.08
113.23
109.83
289,750
Jan 8, 2026
114.09
114.64
113.58
114.03
110.61
930,667
Jan 7, 2026
112.08
114.14
111.00
113.98
110.56
1,200,747
Jan 6, 2026
109.18
111.92
108.50
110.95
107.62
2,014,535
Jan 5, 2026
109.80
109.82
107.70
108.84
105.58
471,541
Jan 2, 2026
109.45
109.45
109.45
109.45
106.17
-
Dec 31, 2025
109.45
109.45
109.45
109.45
106.17
-
Dec 30, 2025
109.70
110.00
109.43
109.45
106.17
374,371
Dec 29, 2025
109.66
110.22
109.58
109.74
106.45
172,174
Dec 24, 2025
110.10
110.10
110.10
110.56
107.24
787,160
Dec 23, 2025
108.94
110.84
108.72
110.56
107.24
2,383,892
Dec 22, 2025
108.10
108.72
107.88
107.95
104.71
1,954,182
Dec 19, 2025
108.12
108.58
107.16
108.10
104.86
2,597,567
Dec 18, 2025
107.58
107.98
107.28
107.40
104.18
485,202
Dec 17, 2025
107.42
108.40
106.80
107.34
104.12
583,076
Dec 16, 2025
108.53
109.17
107.20
108.26
105.01
599,199
Dec 15, 2025
105.25
107.24
105.20
106.78
103.58
144,182
Dec 12, 2025
105.39
106.04
105.18
105.31
102.15
361,986
Dec 11, 2025
105.12
106.34
104.44
105.00
101.85
2,347,235
Dec 10, 2025
106.11
106.40
103.52
105.78
102.61
989,753
Dec 9, 2025
106.56
107.52
106.22
106.72
103.52
995,931
Dec 8, 2025
107.17
107.83
106.29
107.61
104.38
1,263,674
Dec 5, 2025
106.99
107.86
106.84
107.11
103.90
1,735,014
Dec 4, 2025
106.78
107.44
106.70
107.01
103.80
1,090,964
Dec 3, 2025
106.74
108.18
106.20
106.89
103.68
781,791
Dec 2, 2025
103.71
106.46
103.62
105.41
102.25
340,090
Dec 1, 2025
104.43
105.25
103.88
104.43
101.30
2,600,406
Nov 28, 2025
104.67
104.96
104.24
104.92
101.77
900,692
Nov 27, 2025
104.80
105.18
104.38
104.82
101.68
1,712,250
Nov 26, 2025
104.80
105.66
104.68
104.84
101.70
1,119,313
Nov 25, 2025
103.81
105.08
103.30
103.85
100.74
714,689
Nov 24, 2025
102.91
103.52
102.50
102.60
99.52
4,538,111
Nov 21, 2025
99.50
102.96
99.45
101.86
98.80
461,703
Nov 20, 2025
102.95
103.12
99.46
99.93
96.93
1,519,290
Nov 19, 2025
102.50
103.02
101.99
102.35
99.28
272,866
Nov 18, 2025
104.53
104.90
101.17
101.57
98.52
859,592
Nov 17, 2025
104.65
105.96
104.60
104.65
101.51
1,122,362
Nov 14, 2025
104.43
105.32
104.20
105.02
101.87
1,784,846
Nov 13, 2025
105.02
106.17
104.70
105.08
101.93
1,092,685
Nov 12, 2025
104.06
105.04
103.92
103.95
100.83
961,903
Nov 11, 2025
102.58
104.08
102.20
102.58
99.50
396,317
Nov 10, 2025
100.90
102.54
100.80
102.54
99.46
67,214
Nov 7, 2025
101.79
102.10
101.28
101.82
98.76
464,507
Nov 6, 2025
101.55
102.40
101.29
101.55
98.50
271,992
Nov 5, 2025
101.00
102.02
100.60
100.90
97.87
252,022
Nov 4, 2025
99.90
101.48
99.16
101.29
98.25
1,029,334
Nov 3, 2025
99.46
100.00
99.24
99.58
96.59
252,341
Oct 31, 2025
100.18
100.30
97.10
99.87
96.87
463,293
Oct 30, 2025
97.70
98.88
97.60
97.88
94.94
318,698
