NOVN.SW
Novartis AG
13:12:18
119 Fr
0.0000 (%0.00)
Previous Close: 118.04
Day Low₺118.42
Day High₺119.96
NOVN.SW: Novartis AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.8297
CLOSE 55.7914
Low
LOW 46.45
High
HIGH 64.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 60.01 | 60.01 | 60.01 | 60.01 |
| 01/02/2001 | 60.01 | 60.01 | 60.01 | 60.01 |
| 01/03/2001 | 59.91 | 62.31 | 59.88 | 62.13 |
| 01/04/2001 | 60.32 | 60.91 | 59.23 | 59.91 |
| 01/05/2001 | 59.59 | 59.93 | 57.16 | 57.29 |
| 01/08/2001 | 57.71 | 57.83 | 55.49 | 55.95 |
| 01/09/2001 | 56.2 | 56.6 | 55.65 | 55.97 |
| 01/10/2001 | 55.84 | 56.16 | 55.21 | 55.21 |
| 01/11/2001 | 55.44 | 56.45 | 55.4 | 56.18 |
| 01/12/2001 | 56.34 | 56.81 | 55.4 | 55.93 |
| 01/15/2001 | 56.09 | 56.14 | 55.21 | 56.14 |
| 01/16/2001 | 56.32 | 56.34 | 55.38 | 56.16 |
| 01/17/2001 | 56.55 | 57.33 | 56.37 | 56.66 |
| 01/18/2001 | 56.39 | 56.43 | 55.65 | 56.24 |
| 01/19/2001 | 56.24 | 56.43 | 54.82 | 55.51 |
| 01/22/2001 | 55.59 | 55.99 | 54.67 | 55.97 |
| 01/23/2001 | 55.78 | 57.04 | 55.46 | 56.14 |
| 01/24/2001 | 56.3 | 56.83 | 56.2 | 56.24 |
| 01/25/2001 | 56.53 | 57.5 | 56.49 | 57.08 |
| 01/26/2001 | 57.33 | 58.15 | 57.33 | 58.13 |
| 01/29/2001 | 58.13 | 58.23 | 57.45 | 57.71 |
| 01/30/2001 | 57.92 | 58.06 | 57.54 | 57.96 |
| 01/31/2001 | 58.23 | 58.42 | 58.02 | 58.33 |
| 02/01/2001 | 58.52 | 58.92 | 57.64 | 57.87 |
| 02/02/2001 | 58.08 | 58.44 | 57.68 | 58.04 |
| 02/05/2001 | 57.94 | 58.36 | 57.71 | 58.31 |
| 02/06/2001 | 58.61 | 58.84 | 57.41 | 57.92 |
| 02/07/2001 | 58.02 | 58.1 | 57.08 | 57.29 |
| 02/08/2001 | 57.37 | 58.61 | 57.2 | 57.85 |
| 02/09/2001 | 57.96 | 58.31 | 57.68 | 58 |
| 02/12/2001 | 58.36 | 58.61 | 57.98 | 58.33 |
| 02/13/2001 | 58.31 | 58.77 | 57.96 | 58.59 |
| 02/14/2001 | 58.33 | 58.75 | 57.22 | 57.31 |
| 02/15/2001 | 58.13 | 58.73 | 57.64 | 58.61 |
| 02/16/2001 | 58.65 | 59.32 | 58.48 | 58.84 |
| 02/19/2001 | 59.21 | 59.53 | 59.15 | 59.19 |
| 02/20/2001 | 59.19 | 59.23 | 58.31 | 58.54 |
| 02/21/2001 | 58.52 | 59.28 | 58.46 | 59.07 |
| 02/22/2001 | 59.02 | 59.26 | 58.77 | 58.94 |
| 02/23/2001 | 58.92 | 58.98 | 57.71 | 57.98 |
| 02/26/2001 | 58 | 58.33 | 57.2 | 57.77 |
| 02/27/2001 | 57.96 | 58.4 | 57.68 | 58.13 |
| 02/28/2001 | 58.13 | 59.44 | 58.08 | 59.28 |
| 03/01/2001 | 59.49 | 59.88 | 58.98 | 59.88 |
| 03/02/2001 | 60.14 | 60.26 | 59.59 | 59.97 |
| 03/05/2001 | 60.22 | 60.53 | 59.91 | 60.53 |
| 03/06/2001 | 60.66 | 60.68 | 59.05 | 59.23 |
| 03/07/2001 | 58.96 | 59.44 | 58.38 | 58.54 |
| 03/08/2001 | 58.15 | 58.31 | 57.27 | 57.81 |
| 03/09/2001 | 58.08 | 58.33 | 57.56 | 58 |
| 03/12/2001 | 57.87 | 58.13 | 57.52 | 57.6 |
| 03/13/2001 | 57.14 | 57.31 | 56.53 | 57.04 |
| 03/14/2001 | 56.87 | 56.87 | 52.51 | 56.03 |
| 03/15/2001 | 56.03 | 57.33 | 54.27 | 57.33 |
| 03/16/2001 | 57.39 | 57.39 | 56.18 | 56.34 |
| 03/19/2001 | 56.34 | 56.55 | 55.51 | 55.53 |
| 03/20/2001 | 55.63 | 56.05 | 55 | 55.97 |
| 03/21/2001 | 55.38 | 55.8 | 54.04 | 55.51 |
| 03/22/2001 | 54.77 | 55.17 | 52.22 | 52.68 |
| 03/23/2001 | 52.87 | 54.71 | 52.82 | 54.15 |
| 03/26/2001 | 54.65 | 56.74 | 54.46 | 56.55 |
| 03/27/2001 | 55.69 | 57.06 | 55.53 | 56.34 |
| 03/28/2001 | 56.6 | 56.83 | 55.67 | 56.24 |
| 03/29/2001 | 56.09 | 56.51 | 55.51 | 56.34 |
| 03/30/2001 | 56.32 | 57.18 | 56.05 | 56.74 |
| 04/02/2001 | 57.06 | 57.35 | 56.01 | 56.81 |
| 04/03/2001 | 56.28 | 56.45 | 55.74 | 55.78 |
| 04/04/2001 | 54.79 | 56.22 | 54.56 | 55.51 |
| 04/05/2001 | 56.24 | 57.08 | 56.14 | 56.93 |
| 04/06/2001 | 57.5 | 57.56 | 56.26 | 56.62 |
| 04/09/2001 | 56.85 | 58 | 56.85 | 58 |
| 04/10/2001 | 57.75 | 58.65 | 57.35 | 58.44 |
| 04/11/2001 | 58.27 | 58.69 | 57.81 | 58.13 |
| 04/12/2001 | 57.66 | 58.65 | 57.66 | 58.17 |
| 04/13/2001 | 58.17 | 58.17 | 58.17 | 58.17 |
| 04/16/2001 | 58.17 | 58.17 | 58.17 | 58.17 |
| 04/17/2001 | 58.13 | 58.42 | 57.73 | 58.17 |
| 04/18/2001 | 58.65 | 58.86 | 58.29 | 58.44 |
| 04/19/2001 | 57.52 | 58.38 | 56.7 | 57.62 |
| 04/20/2001 | 57.92 | 57.92 | 56.6 | 56.74 |
| 04/23/2001 | 56.62 | 56.83 | 55.74 | 56.07 |
| 04/24/2001 | 56.43 | 57.06 | 56.3 | 57.06 |
| 04/25/2001 | 56.62 | 57.24 | 56.6 | 57.08 |
| 04/26/2001 | 56.97 | 56.97 | 55.93 | 56.22 |
| 04/27/2001 | 56.26 | 56.39 | 55.21 | 56.24 |
| 04/30/2001 | 56.47 | 56.64 | 55.82 | 56.47 |
| 05/01/2001 | 56.47 | 56.47 | 56.47 | 56.47 |
| 05/02/2001 | 56.55 | 56.66 | 55.61 | 55.99 |
| 05/03/2001 | 55.84 | 55.93 | 55.15 | 55.28 |
| 05/04/2001 | 56.14 | 56.14 | 56.14 | 56.14 |
| 05/07/2001 | 59.67 | 60.73 | 59.27 | 60.46 |
| 05/08/2001 | 60.46 | 60.55 | 59.89 | 60.02 |
| 05/09/2001 | 59.71 | 60.38 | 59.58 | 59.85 |
| 05/10/2001 | 60.02 | 60.55 | 59.76 | 60.16 |
| 05/11/2001 | 62.54 | 62.9 | 61.48 | 62.41 |
| 05/14/2001 | 62.76 | 62.76 | 61.92 | 62.32 |
| 05/15/2001 | 62.54 | 63.07 | 62.28 | 62.67 |
| 05/16/2001 | 62.41 | 63.51 | 62.28 | 63.16 |
| 05/17/2001 | 63.82 | 63.91 | 62.85 | 62.85 |
| 05/18/2001 | 63.07 | 63.29 | 62.81 | 62.98 |
| 05/21/2001 | 63.12 | 63.25 | 62.63 | 63.21 |
| 05/22/2001 | 63.56 | 63.69 | 63.07 | 63.65 |
| 05/23/2001 | 63.65 | 64.09 | 63.43 | 63.74 |
| 05/24/2001 | 60.41 | 60.41 | 60.41 | 60.41 |
| 05/25/2001 | 63.78 | 64.13 | 63.16 | 63.21 |
| 05/28/2001 | 63.38 | 63.51 | 63.29 | 63.38 |
| 05/29/2001 | 63.29 | 63.65 | 63.21 | 63.65 |
| 05/30/2001 | 63.74 | 64 | 63.12 | 63.21 |
| 05/31/2001 | 63.07 | 63.21 | 60.33 | 60.33 |
| 06/01/2001 | 60.38 | 60.86 | 60.02 | 60.77 |
| 06/04/2001 | 57.6 | 57.6 | 57.6 | 57.6 |
| 06/05/2001 | 60.91 | 61.57 | 60.6 | 61.57 |
| 06/06/2001 | 61.61 | 61.92 | 60.91 | 61.88 |
| 06/07/2001 | 62.01 | 62.41 | 61.48 | 62.06 |
| 06/08/2001 | 62.28 | 62.28 | 61.53 | 61.84 |
| 06/11/2001 | 61.66 | 61.7 | 60.91 | 61.35 |
| 06/12/2001 | 61.22 | 61.44 | 60.51 | 60.77 |
| 06/13/2001 | 61 | 61.17 | 60.64 | 60.95 |
| 06/14/2001 | 60.69 | 60.73 | 59.8 | 59.89 |
| 06/15/2001 | 59.54 | 59.8 | 58.96 | 59.67 |
| 06/18/2001 | 59.67 | 60.51 | 59.4 | 60.11 |
| 06/19/2001 | 56.66 | 57.72 | 55.6 | 55.78 |
| 06/20/2001 | 56.05 | 57.02 | 55.65 | 57.02 |
| 06/21/2001 | 57.02 | 57.5 | 56.53 | 57.37 |
| 06/22/2001 | 56.58 | 56.8 | 54.59 | 55.12 |
| 06/25/2001 | 56.58 | 56.58 | 54.37 | 55.25 |
| 06/26/2001 | 55.07 | 55.07 | 54.19 | 54.59 |
| 06/27/2001 | 54.54 | 54.76 | 54.1 | 54.19 |
| 06/28/2001 | 54.32 | 55.43 | 53.39 | 55.25 |
| 06/29/2001 | 55.43 | 57.5 | 54.9 | 57.5 |
| 07/02/2001 | 57.15 | 57.68 | 56.18 | 57.68 |
| 07/03/2001 | 57.5 | 57.5 | 56.44 | 56.58 |
| 07/04/2001 | 56.58 | 56.93 | 55.87 | 56.18 |
| 07/05/2001 | 55.87 | 56.27 | 55.47 | 55.87 |
| 07/06/2001 | 55.74 | 55.82 | 54.59 | 54.63 |
| 07/09/2001 | 54.9 | 54.94 | 53.79 | 54.41 |
| 07/10/2001 | 54.59 | 54.9 | 51.8 | 52.11 |
| 07/11/2001 | 51.54 | 51.67 | 50.56 | 51.36 |
| 07/12/2001 | 51.98 | 52.86 | 51.85 | 52.51 |
| 07/13/2001 | 52.95 | 53.48 | 52.64 | 53.04 |
| 07/16/2001 | 53.13 | 53.13 | 51.85 | 52.69 |
| 07/17/2001 | 52.38 | 52.82 | 51.93 | 52.51 |
| 07/18/2001 | 52.6 | 52.69 | 51.63 | 52.29 |
| 07/19/2001 | 52.69 | 54.37 | 52.64 | 54.37 |
| 07/20/2001 | 54.14 | 54.45 | 53.35 | 53.48 |
| 07/23/2001 | 53.26 | 53.92 | 52.95 | 53.26 |
| 07/24/2001 | 52.86 | 53.22 | 52.16 | 52.2 |
| 07/25/2001 | 52.42 | 52.95 | 51.23 | 51.4 |
| 07/26/2001 | 51.76 | 51.89 | 51.14 | 51.63 |
| 07/27/2001 | 51.8 | 52.2 | 51.54 | 52.07 |
| 07/30/2001 | 51.63 | 52.95 | 51.58 | 52.86 |
| 07/31/2001 | 52.95 | 53.57 | 52.51 | 53.13 |
| 08/01/2001 | 53.3 | 53.7 | 53.08 | 53.66 |
| 08/02/2001 | 53.53 | 54.19 | 53.35 | 53.79 |
| 08/03/2001 | 53.88 | 54.23 | 53.22 | 53.22 |
| 08/06/2001 | 53.08 | 53.66 | 52.77 | 53.66 |
| 08/07/2001 | 53.66 | 54.01 | 52.95 | 53.44 |
| 08/08/2001 | 53.13 | 53.39 | 52.77 | 53.22 |
| 08/09/2001 | 52.38 | 52.77 | 51.63 | 51.67 |
| 08/10/2001 | 51.71 | 51.85 | 49.19 | 49.95 |
| 08/13/2001 | 49.95 | 51.01 | 48.71 | 51.01 |
| 08/14/2001 | 51.09 | 51.36 | 50.08 | 51.01 |
| 08/15/2001 | 51.27 | 51.36 | 49.95 | 50.79 |
| 08/16/2001 | 52.46 | 52.73 | 51.27 | 51.89 |
| 08/17/2001 | 51.58 | 52.73 | 51.58 | 52.16 |
| 08/20/2001 | 51.71 | 52.07 | 50.92 | 51.54 |
| 08/21/2001 | 52.91 | 53.61 | 52.6 | 53.39 |
| 08/22/2001 | 53.04 | 53.97 | 53.04 | 53.3 |
| 08/23/2001 | 53.53 | 53.88 | 53.35 | 53.75 |
| 08/24/2001 | 53.88 | 54.23 | 53.53 | 54.23 |
| 08/27/2001 | 54.28 | 54.98 | 54.14 | 54.67 |
| 08/28/2001 | 54.59 | 55.07 | 54.23 | 54.41 |
| 08/29/2001 | 54.32 | 54.32 | 53.08 | 53.48 |
| 08/30/2001 | 53.44 | 53.75 | 52.77 | 52.95 |
| 08/31/2001 | 52.82 | 54.01 | 52.6 | 53.79 |
| 09/03/2001 | 53.7 | 54.01 | 52.77 | 52.86 |
| 09/04/2001 | 53.44 | 53.92 | 53.08 | 53.84 |
| 09/05/2001 | 53.53 | 54.01 | 53.44 | 53.7 |
| 09/06/2001 | 53.92 | 54.01 | 52.77 | 53.48 |
| 09/07/2001 | 53.44 | 53.84 | 52.82 | 52.95 |
| 09/10/2001 | 52.6 | 52.82 | 50.52 | 51.45 |
| 09/11/2001 | 51.45 | 51.98 | 47.6 | 48.93 |
| 09/12/2001 | 48.18 | 52.38 | 48.18 | 52.38 |
| 09/13/2001 | 52.42 | 53.88 | 51.71 | 52.64 |
| 09/14/2001 | 52.29 | 52.73 | 49.55 | 50.21 |
| 09/17/2001 | 49.86 | 52.07 | 48.8 | 51.71 |
| 09/18/2001 | 51.09 | 52.2 | 50.79 | 52.07 |
| 09/19/2001 | 51.85 | 53.17 | 51.18 | 51.98 |
| 09/20/2001 | 52.07 | 52.73 | 50.56 | 50.56 |
| 09/21/2001 | 49.06 | 49.46 | 46.45 | 48.58 |
| 09/24/2001 | 49.15 | 51.05 | 48.62 | 51.01 |
| 09/25/2001 | 50.52 | 52.95 | 49.95 | 52.42 |
| 09/26/2001 | 52.29 | 53.61 | 51.67 | 53.48 |
| 09/27/2001 | 53.08 | 54.94 | 53 | 54.9 |
| 09/28/2001 | 55.25 | 55.96 | 54.41 | 55.96 |
| 10/01/2001 | 55.51 | 55.6 | 54.5 | 55.25 |
| 10/02/2001 | 55.51 | 56.09 | 54.37 | 56.09 |
| 10/03/2001 | 55.82 | 55.82 | 54.67 | 55.47 |
| 10/04/2001 | 56.09 | 56.62 | 55.51 | 56.44 |
| 10/05/2001 | 55.65 | 56.44 | 55.03 | 55.65 |
| 10/08/2001 | 54.85 | 55.65 | 54.23 | 55.6 |
| 10/09/2001 | 54.98 | 56.31 | 54.81 | 55.03 |
| 10/10/2001 | 54.81 | 55.12 | 53.88 | 55.03 |
| 10/11/2001 | 56.44 | 57.24 | 54.94 | 56.84 |
| 10/12/2001 | 56.27 | 56.88 | 56 | 56.31 |
| 10/15/2001 | 55.96 | 56.66 | 55.96 | 56.49 |
| 10/16/2001 | 56.58 | 57.06 | 56.09 | 56.8 |
| 10/17/2001 | 57.11 | 57.46 | 55.74 | 56.31 |
| 10/18/2001 | 55.56 | 57.68 | 55.43 | 57.64 |
| 10/19/2001 | 57.86 | 57.86 | 56.66 | 56.88 |
| 10/22/2001 | 56.84 | 57.59 | 56.4 | 57.59 |
| 10/23/2001 | 57.81 | 58.34 | 56.62 | 57.06 |
| 10/24/2001 | 56.62 | 57.77 | 56.4 | 56.71 |
| 10/25/2001 | 56.71 | 57.33 | 55.47 | 55.91 |
| 10/26/2001 | 56.22 | 56.22 | 54.72 | 55.69 |
| 10/29/2001 | 55.34 | 55.69 | 53.79 | 54.14 |
| 10/30/2001 | 53.57 | 54.28 | 53.48 | 53.7 |
| 10/31/2001 | 53.92 | 54.76 | 53 | 54.06 |
| 11/01/2001 | 53.92 | 54.5 | 53.75 | 54.37 |
| 11/02/2001 | 54.72 | 55.07 | 54.23 | 54.23 |
| 11/05/2001 | 54.45 | 55.47 | 54.28 | 54.9 |
| 11/06/2001 | 55.16 | 55.69 | 54.98 | 55.38 |
| 11/07/2001 | 55.38 | 55.87 | 54.9 | 55.43 |
| 11/08/2001 | 55.43 | 56.49 | 55.25 | 56.13 |
| 11/09/2001 | 55.69 | 56.27 | 55.65 | 55.69 |
| 11/12/2001 | 55.6 | 55.69 | 54.37 | 54.85 |
| 11/13/2001 | 55.07 | 55.51 | 54.9 | 55.25 |
| 11/14/2001 | 55.34 | 56.09 | 54.98 | 55.25 |
| 11/15/2001 | 55.87 | 56.93 | 55.6 | 56.27 |
| 11/16/2001 | 56.58 | 56.58 | 55.38 | 55.82 |
| 11/19/2001 | 55.74 | 56.58 | 55.29 | 55.69 |
| 11/20/2001 | 55.56 | 55.56 | 54.37 | 54.9 |
| 11/21/2001 | 54.67 | 54.98 | 53.75 | 54.98 |
| 11/22/2001 | 55.34 | 55.34 | 54.28 | 54.54 |
| 11/23/2001 | 54.37 | 54.54 | 53.3 | 53.61 |
| 11/26/2001 | 53.92 | 54.59 | 52.82 | 53.53 |
| 11/27/2001 | 54.1 | 54.1 | 52.11 | 52.64 |
| 11/28/2001 | 52.33 | 52.64 | 51.36 | 52.02 |
| 11/29/2001 | 51.05 | 51.85 | 50.56 | 51.8 |
| 11/30/2001 | 51.98 | 52.02 | 50.96 | 51.09 |
| 12/03/2001 | 51.27 | 51.67 | 50.65 | 50.83 |
| 12/04/2001 | 50.79 | 52.11 | 50.56 | 52.02 |
| 12/05/2001 | 51.98 | 53.04 | 51.63 | 52.16 |
| 12/06/2001 | 52.11 | 52.33 | 50.74 | 51.63 |
| 12/07/2001 | 51.8 | 51.8 | 50.87 | 51.54 |
| 12/10/2001 | 51.54 | 51.8 | 50.65 | 50.92 |
| 12/11/2001 | 50.61 | 50.87 | 49.86 | 50.83 |
| 12/12/2001 | 50.65 | 50.96 | 50.12 | 50.3 |
| 12/13/2001 | 49.95 | 50.7 | 49.95 | 50.3 |
| 12/14/2001 | 50.03 | 50.25 | 49.42 | 49.5 |
| 12/17/2001 | 49.86 | 50.65 | 49.72 | 50.08 |
| 12/18/2001 | 50.34 | 50.61 | 49.86 | 49.9 |
| 12/19/2001 | 50.08 | 50.08 | 48.84 | 49.33 |
| 12/20/2001 | 49.77 | 50.87 | 49.55 | 50.74 |
| 12/21/2001 | 51.14 | 52.77 | 50.56 | 52.07 |
| 12/24/2001 | 49.35 | 49.35 | 49.35 | 49.35 |
| 12/25/2001 | 49.35 | 49.35 | 49.35 | 49.35 |
| 12/26/2001 | 49.35 | 49.35 | 49.35 | 49.35 |
| 12/27/2001 | 52.33 | 53.44 | 52.33 | 52.64 |
| 12/28/2001 | 53.04 | 53.48 | 52.69 | 53.04 |
| 12/31/2001 | 50.27 | 50.27 | 50.27 | 50.27 |