Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Novartis AG (NOVN.SW)
NOVN.SW
Novartis AG (NOVN.SW)
116.1400 Fr
+1.0400 (%+0.90)
Overview
Technicals
Financial Statements
Comments
Archive

NOVN.SW: Novartis AG Historical Data

Historical price data, yearly archive and performance analysis for Novartis AG.

Historical Chart

Loading chart...

Average

OPEN 97.6282
CLOSE 97.8229

Low

LOW 81.1

High

HIGH 110.88
DATE OPEN HIGH LOW CLOSE
01/03/2025 88.7 89.1 88.41 89.02
01/06/2025 89.1 89.15 88.31 88.96
01/07/2025 88.49 90.39 88.1 90.39
01/08/2025 90.15 91.1 89.83 90.96
01/09/2025 91.11 92.08 90.88 91.64
01/10/2025 91.52 91.59 90.91 91.09
01/13/2025 90.99 91.03 90.2 90.79
01/14/2025 90.6 91.07 89.93 90.11
01/15/2025 89.91 90.82 89.6 90.58
01/16/2025 90.37 90.77 90.11 90.59
01/17/2025 90.47 90.93 89.32 89.32
01/20/2025 88.94 89.58 88.92 89.23
01/21/2025 89.15 89.78 89.15 89.36
01/22/2025 90.55 90.77 89.48 89.73
01/23/2025 89.69 90.53 89.35 90.26
01/24/2025 90.96 90.97 89.89 90.26
01/27/2025 90.82 92.49 90.79 92.22
01/28/2025 93.3 93.35 92.28 92.44
01/29/2025 92.17 93.73 92.01 93.44
01/30/2025 93.34 94 93.19 93.8
01/31/2025 95.88 98.02 95.3 95.58
02/03/2025 94.86 96.12 94.5 96.09
02/04/2025 96.7 96.93 95.14 95.59
02/05/2025 95.64 98.58 95.64 98.58
02/06/2025 99.19 99.31 97.54 97.71
02/07/2025 96.87 97.87 96.83 96.83
02/10/2025 96.58 97.48 96.45 96.94
02/11/2025 97.37 98.04 96.84 98.04
02/12/2025 97.85 97.94 97.13 97.8
02/13/2025 96.11 97.78 96 97.78
02/14/2025 97.22 97.23 95.14 95.37
02/17/2025 95.45 95.75 95.14 95.74
02/18/2025 95.67 96.17 95.38 96.17
02/19/2025 96.1 96.67 95.8 96.59
02/20/2025 96.4 96.78 95.42 96.66
02/21/2025 95.38 98.3 95.38 98.15
02/24/2025 97.96 98.92 97.95 98.41
02/25/2025 98.41 100.74 98.32 100.72
02/26/2025 98 98.5 96.77 97.03
02/27/2025 96.55 97.78 96.21 97.61
02/28/2025 97.36 98.09 96.95 97.66
03/03/2025 98.33 99.1 97.84 98.92
03/04/2025 98.99 99.97 98.86 99.38
03/05/2025 99 100.2 98.35 100
03/06/2025 99.06 99.83 98.53 99.47
03/07/2025 99 101.12 98.69 100.92
03/10/2025 101.16 101.84 100.38 101.38
03/11/2025 98.49 98.99 95.42 95.7
03/12/2025 95.73 97.18 95.69 96.31
03/13/2025 95.95 97.52 95.89 96.93
03/14/2025 96.52 96.79 95.32 96.35
03/17/2025 96.22 98.6 96.18 98.6
03/18/2025 98.56 98.81 97.91 98.43
03/19/2025 98.19 98.72 97.88 98.24
03/20/2025 97.78 99.92 97.78 99.78
03/21/2025 98.64 99.97 98.64 99.23
03/24/2025 99.1 99.33 98.12 98.12
03/25/2025 98.4 99.3 97.88 97.88
03/26/2025 97.33 97.59 96.01 97.28
03/27/2025 97.4 98.62 96.71 98.29
03/28/2025 98.21 98.98 98.02 98.62
03/31/2025 98.07 98.57 97.46 97.84
04/01/2025 99.15 100.44 98.06 98.42
04/02/2025 96.86 97.46 96.61 96.82
04/03/2025 98.23 98.69 96.88 97.3
04/04/2025 95.74 96.32 91.5 92.03
04/07/2025 86.81 90.11 85.64 87.12
04/08/2025 88.96 90.02 87.03 88.64
04/09/2025 84.72 85.65 81.1 82.96
04/10/2025 90.3 90.4 84.44 84.71
04/11/2025 86.33 87.04 85.28 86.09
04/14/2025 88 89.35 87.2 88.74
04/15/2025 89.22 90.39 88.87 90.2
04/16/2025 89.66 90.88 89.39 90.46
04/17/2025 89.88 90.63 89.31 90.63
04/22/2025 90.82 91.39 89.7 90.68
04/23/2025 91.89 92.04 90.51 90.9
04/24/2025 91.64 92.54 91.03 92
04/25/2025 92.31 93.15 91.66 92.54
04/28/2025 92.97 93.7 92.37 93.4
04/29/2025 94.9 94.9 93 94.21
04/30/2025 94.06 94.51 93.16 93.79
05/02/2025 92.9 94.88 92.9 94.21
05/05/2025 94.78 96.29 92.8 92.93
05/06/2025 92.8 93.5 92.41 92.92
05/07/2025 90.5 92.42 90.42 91.82
05/08/2025 91.27 92.38 90.69 91.11
05/09/2025 91.96 91.96 90.57 90.91
05/12/2025 88.41 91.87 88.08 91.68
05/13/2025 91.74 91.95 89.96 90.1
05/14/2025 89.85 90.9 89.04 89.34
05/15/2025 88.01 90.34 87.89 90.34
05/16/2025 90.56 91.77 90.4 91.47
05/19/2025 91.51 91.78 91.06 91.55
05/20/2025 92.2 94.07 91.99 93.29
05/21/2025 92.95 93.86 92.84 93.76
05/22/2025 93.4 93.62 92.24 93
05/23/2025 93.26 93.6 91.67 92.76
05/26/2025 93 94.03 92.97 93.81
05/27/2025 93.51 94.22 93.49 93.68
05/28/2025 93.43 93.68 92.53 92.73
05/30/2025 93.03 95.13 93 94.03
06/02/2025 95.45 95.63 94.62 95.08
06/03/2025 95.27 95.73 94.93 95.3
06/04/2025 95.56 96.44 94.85 96.04
06/05/2025 96 96.89 95.79 96.67
06/06/2025 96.67 97.46 96.5 97.08
06/10/2025 97.19 97.99 97.13 97.57
06/11/2025 97.62 97.88 96.99 97
06/12/2025 96.68 98.35 96.55 98.07
06/13/2025 96.5 98.02 96.48 97.16
06/16/2025 96.73 97 96.01 96.37
06/17/2025 95.63 96.46 95.21 95.57
06/18/2025 94.96 95.49 94.47 94.97
06/19/2025 94.65 95.56 94.48 95.21
06/20/2025 95 95.75 94.66 94.89
06/23/2025 94.29 95.29 94.29 95.08
06/24/2025 95.54 96.37 95.01 95.42
06/25/2025 95.53 95.86 94.92 95
06/26/2025 95.4 96.57 95.39 96.02
06/27/2025 96.28 97.23 95.94 96.18
06/30/2025 96 96.43 95.53 96.17
07/01/2025 96.65 97.92 96.26 97.9
07/02/2025 97.9 98.77 97 98.43
07/03/2025 97.9 98.31 96.39 96.8
07/04/2025 96.53 99.65 96.51 98.12
07/07/2025 97.77 97.89 97.09 97.61
07/08/2025 97.62 97.85 96.88 97.71
07/09/2025 97.15 98 96.82 97.55
07/10/2025 97.91 99.52 97.8 99.21
07/11/2025 98.73 98.9 95.97 96.23
07/14/2025 96.4 96.82 95.77 96.43
07/15/2025 96.51 97.43 95.71 96.06
07/16/2025 96.12 96.36 94.68 95.12
07/17/2025 93.78 95.27 92.44 93.34
07/18/2025 92.35 93.03 91.94 92.29
07/21/2025 91.73 92.32 91.2 91.55
07/22/2025 91.48 92.44 91.3 92.15
07/23/2025 93.6 93.7 92.62 93.12
07/24/2025 94 94.12 93.09 93.53
07/25/2025 93.46 93.69 92.62 92.85
07/28/2025 93.89 94.31 93.18 93.34
07/29/2025 93.54 94.89 93.48 94.72
07/30/2025 94.43 95.71 94.36 95.02
07/31/2025 95.47 95.95 93.87 94.19
08/04/2025 92.5 94.74 92.28 94.58
08/05/2025 95.38 95.72 94.93 95.47
08/06/2025 94.51 95 92.08 92.37
08/07/2025 91.66 93.05 91.56 93.05
08/08/2025 94.25 94.86 93.14 94.06
08/11/2025 95.6 97.15 95.59 96.02
08/12/2025 96.08 96.95 95.83 96.23
08/13/2025 96.34 97.56 96.2 97.52
08/14/2025 97.37 98.57 97.27 98.57
08/15/2025 98.86 99.49 98.7 99.49
08/18/2025 99.95 100.42 99.33 100.22
08/19/2025 99.98 101.16 99.58 100.9
08/20/2025 101.14 102.72 100.96 102.36
08/21/2025 102.14 102.92 101.78 102.86
08/22/2025 102.36 103.26 101.78 101.96
08/25/2025 101.5 101.86 100.9 101.24
08/26/2025 100.64 102.3 100.54 101.28
08/27/2025 101.7 102.6 101.5 101.98
08/28/2025 101.84 101.98 101.06 101.54
08/29/2025 101.32 101.66 100.88 101.16
09/01/2025 101.32 101.92 101.08 101.54
09/02/2025 101.18 101.9 100.96 101.2
09/03/2025 102.4 103.08 101.36 103.08
09/04/2025 102.82 104.62 102.74 103.92
09/05/2025 103.9 104.28 103.58 103.98
09/08/2025 103.58 103.74 101.5 102.32
09/09/2025 102.06 102.4 101.56 102.06
09/10/2025 101.9 102.3 100.54 100.74
09/11/2025 101.28 102.22 101.28 101.78
09/12/2025 99.17 99.9 98.56 98.85
09/15/2025 98.88 99.08 97.22 97.66
09/16/2025 97.61 97.7 96.7 96.88
09/17/2025 96.44 96.7 96.03 96.58
09/18/2025 97.14 97.23 96.23 96.7
09/19/2025 96.72 98.2 96.7 97.77
09/22/2025 97.62 98.52 97.39 98.3
09/23/2025 97.33 97.81 96.92 97.52
09/24/2025 97.52 98 96.8 97.83
09/25/2025 97.68 99.36 97.6 98
09/26/2025 98 98.66 97.2 98.4
09/29/2025 98.3 99.37 98.08 99.05
09/30/2025 98.41 100.56 98.1 100.12
10/01/2025 102.4 104.02 102.06 104.02
10/02/2025 105 105.22 103.88 104.02
10/03/2025 104.4 106.16 104.36 105.22
10/06/2025 105.22 106.38 104.9 105.8
10/07/2025 105.46 105.58 104.86 105.16
10/08/2025 105.2 106.64 105.16 106.5
10/09/2025 106.18 106.88 106.04 106.62
10/10/2025 106.36 106.7 104.9 104.96
10/13/2025 104.7 105.2 103.72 104.5
10/14/2025 103.78 104.68 103.68 104.04
10/15/2025 103.4 104.04 102.38 104.04
10/16/2025 102.92 104.46 102.92 104.34
10/17/2025 103.74 104.22 102.6 104.22
10/20/2025 103.62 104.74 103.42 104.14
10/21/2025 104.62 104.86 104.1 104.56
10/22/2025 104.24 105.36 104.14 104.86
10/23/2025 104.1 104.96 103.96 104.52
10/24/2025 105 105 103.8 104.08
10/27/2025 103.02 103.34 101.24 103.16
10/28/2025 99.71 100.5 98.16 98.87
10/29/2025 97.8 98.54 97.05 98.5
10/30/2025 97.61 98.88 97.61 98.88
10/31/2025 100.2 100.2 98.61 99.27
11/03/2025 99.5 100.02 99.24 99.5
11/04/2025 100 101.5 99.15 101.48
11/05/2025 100.8 102.06 100.8 101.58
11/06/2025 101.64 102.42 101.28 101.92
11/07/2025 101.76 102.1 101.28 102
11/10/2025 100.84 102.54 100.8 102.2
11/11/2025 102.76 104.08 102.34 104.08
11/12/2025 104.08 105.04 103.9 104.7
11/13/2025 105 106.22 104.72 105.74
11/14/2025 104.42 105.4 104.18 104.42
11/17/2025 104.62 105.94 104.5 105.78
11/18/2025 104.44 105.02 101.16 102
11/19/2025 102.46 103.1 101.98 102.22
11/20/2025 103 103.12 99.45 100.42
11/21/2025 99.45 102.98 99.45 102.88
11/24/2025 103 103.52 102.56 103
11/25/2025 103.76 105.12 103.26 104.58
11/26/2025 104.82 105.68 104.64 105.3
11/27/2025 104.74 105.16 104.36 104.64
11/28/2025 104.68 105 104.22 104.48
12/01/2025 104.38 105.28 103.86 104.26
12/02/2025 103.78 106.46 103.66 106.2
12/03/2025 106.92 108.18 106.62 107.4
12/04/2025 106.94 107.44 106.68 106.88
12/05/2025 107.18 107.88 106.76 107.08
12/08/2025 107 107.88 106.2 106.64
12/09/2025 106.64 107.54 106.22 106.82
12/10/2025 106.1 106.42 103.14 105.42
12/11/2025 105.06 106.38 104.42 105.98
12/12/2025 105.42 106.04 105.18 105.5
12/15/2025 105.22 107.24 105.2 107.24
12/16/2025 108.52 109.16 107.12 107.48
12/17/2025 107.48 108.18 106.78 107.96
12/18/2025 107.6 107.98 107.24 107.74
12/19/2025 108.32 108.58 107.14 108.52
12/22/2025 108.14 108.72 107.82 108.72
12/23/2025 109 110.88 108.78 110.1
12/29/2025 109.66 110.22 109.58 109.9
12/30/2025 109.84 110.04 109.44 109.6