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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.7867
CLOSE 48.7178
Low
LOW 44.38
High
HIGH 53.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 49.86 | 49.99 | 48.31 | 48.66 |
| 01/05/2010 | 48.18 | 48.22 | 47.34 | 47.82 |
| 01/06/2010 | 48.09 | 48.58 | 47.91 | 47.91 |
| 01/07/2010 | 47.65 | 47.82 | 47.12 | 47.56 |
| 01/08/2010 | 47.56 | 48.09 | 47.43 | 47.56 |
| 01/11/2010 | 47.47 | 48 | 47.43 | 47.74 |
| 01/12/2010 | 47.87 | 47.87 | 47.03 | 47.29 |
| 01/13/2010 | 47.25 | 47.96 | 47.12 | 47.87 |
| 01/14/2010 | 47.82 | 48.58 | 47.6 | 48.44 |
| 01/15/2010 | 48.49 | 48.58 | 47.74 | 47.87 |
| 01/18/2010 | 48.27 | 48.97 | 48.27 | 48.8 |
| 01/19/2010 | 48.84 | 49.37 | 48.4 | 49.37 |
| 01/20/2010 | 49.24 | 49.86 | 49.11 | 49.11 |
| 01/21/2010 | 49.42 | 50.08 | 49.19 | 49.68 |
| 01/22/2010 | 49.5 | 49.81 | 49.11 | 49.72 |
| 01/25/2010 | 49.5 | 49.68 | 49.06 | 49.24 |
| 01/26/2010 | 49.86 | 50.3 | 49.64 | 50.25 |
| 01/27/2010 | 50.12 | 50.7 | 50.03 | 50.48 |
| 01/28/2010 | 50.74 | 50.79 | 49.86 | 50.25 |
| 01/29/2010 | 50.21 | 50.52 | 50.03 | 50.25 |
| 02/01/2010 | 50.21 | 50.65 | 50.03 | 50.61 |
| 02/02/2010 | 50.65 | 51.01 | 50.43 | 51.01 |
| 02/03/2010 | 51.18 | 51.4 | 50.92 | 51.4 |
| 02/04/2010 | 51.45 | 51.63 | 50.83 | 50.96 |
| 02/05/2010 | 51.05 | 51.71 | 50.25 | 50.52 |
| 02/08/2010 | 50.43 | 50.65 | 50.03 | 50.56 |
| 02/09/2010 | 50.56 | 50.74 | 50.08 | 50.21 |
| 02/10/2010 | 50.43 | 50.79 | 50.08 | 50.17 |
| 02/11/2010 | 50.43 | 50.92 | 50.25 | 50.92 |
| 02/12/2010 | 51.05 | 51.4 | 50.7 | 50.96 |
| 02/15/2010 | 51.18 | 51.27 | 50.87 | 51.09 |
| 02/16/2010 | 51.32 | 51.32 | 50.83 | 51.14 |
| 02/17/2010 | 51.45 | 51.98 | 51.32 | 51.76 |
| 02/18/2010 | 51.89 | 52.42 | 51.8 | 52.16 |
| 02/19/2010 | 51.63 | 53 | 51.63 | 52.95 |
| 02/22/2010 | 53.04 | 53.13 | 52.11 | 52.24 |
| 02/23/2010 | 52.51 | 52.55 | 51.89 | 52.07 |
| 02/24/2010 | 52.2 | 52.55 | 52.07 | 52.24 |
| 02/25/2010 | 52.33 | 52.64 | 52.07 | 52.24 |
| 02/26/2010 | 52.46 | 52.82 | 52.33 | 52.82 |
| 03/01/2010 | 53.04 | 53.39 | 53 | 53.26 |
| 03/02/2010 | 51.63 | 52.38 | 51.58 | 51.98 |
| 03/03/2010 | 51.76 | 51.85 | 51.45 | 51.58 |
| 03/04/2010 | 51.45 | 51.76 | 51.09 | 51.32 |
| 03/05/2010 | 51.27 | 51.63 | 51.14 | 51.58 |
| 03/08/2010 | 51.67 | 51.71 | 51.27 | 51.67 |
| 03/09/2010 | 51.54 | 52.24 | 51.54 | 52.07 |
| 03/10/2010 | 52.07 | 52.11 | 51.63 | 51.71 |
| 03/11/2010 | 51.58 | 51.93 | 51.36 | 51.54 |
| 03/12/2010 | 51.63 | 51.67 | 51.14 | 51.27 |
| 03/15/2010 | 51.27 | 51.63 | 51.05 | 51.18 |
| 03/16/2010 | 51.45 | 51.49 | 51.14 | 51.18 |
| 03/17/2010 | 51.27 | 51.36 | 50.96 | 51.09 |
| 03/18/2010 | 51.09 | 51.45 | 50.96 | 51.45 |
| 03/19/2010 | 51.8 | 51.85 | 51.27 | 51.49 |
| 03/22/2010 | 51.27 | 51.45 | 50.87 | 51.32 |
| 03/23/2010 | 51.36 | 51.71 | 51.27 | 51.4 |
| 03/24/2010 | 51.58 | 51.93 | 51.54 | 51.8 |
| 03/25/2010 | 51.85 | 51.98 | 51.58 | 51.63 |
| 03/26/2010 | 51.45 | 51.54 | 50.52 | 50.87 |
| 03/29/2010 | 50.7 | 50.74 | 50.21 | 50.61 |
| 03/30/2010 | 50.61 | 50.79 | 50.39 | 50.39 |
| 03/31/2010 | 50.48 | 50.83 | 50.17 | 50.34 |
| 04/01/2010 | 50.48 | 50.48 | 50.03 | 50.12 |
| 04/06/2010 | 50.39 | 50.48 | 49.37 | 49.64 |
| 04/07/2010 | 49.72 | 49.72 | 49.24 | 49.46 |
| 04/08/2010 | 49.33 | 49.64 | 48.93 | 49.46 |
| 04/09/2010 | 49.5 | 50.43 | 49.46 | 50.25 |
| 04/12/2010 | 50.34 | 50.39 | 49.95 | 50.12 |
| 04/13/2010 | 50.17 | 50.48 | 50.03 | 50.12 |
| 04/14/2010 | 50.25 | 50.34 | 49.77 | 49.9 |
| 04/15/2010 | 50.17 | 50.34 | 50.03 | 50.3 |
| 04/16/2010 | 50.3 | 50.3 | 49.81 | 49.99 |
| 04/19/2010 | 50.12 | 50.21 | 49.55 | 49.86 |
| 04/20/2010 | 50.74 | 50.74 | 50.12 | 50.12 |
| 04/21/2010 | 50.34 | 50.56 | 49.99 | 50.08 |
| 04/22/2010 | 50.03 | 50.21 | 49.37 | 49.5 |
| 04/23/2010 | 49.42 | 49.77 | 49.19 | 49.46 |
| 04/26/2010 | 49.77 | 49.95 | 49.42 | 49.55 |
| 04/27/2010 | 49.42 | 49.55 | 48.88 | 48.88 |
| 04/28/2010 | 48.71 | 49.42 | 48.53 | 48.93 |
| 04/29/2010 | 49.02 | 49.19 | 48.71 | 49.11 |
| 04/30/2010 | 48.93 | 49.02 | 48.53 | 48.66 |
| 05/03/2010 | 48.49 | 48.62 | 48.13 | 48.4 |
| 05/04/2010 | 48.71 | 49.06 | 48.31 | 48.35 |
| 05/05/2010 | 48.31 | 48.75 | 47.91 | 48.22 |
| 05/06/2010 | 48.22 | 48.44 | 47.78 | 47.91 |
| 05/07/2010 | 47.07 | 47.69 | 45.83 | 46.06 |
| 05/10/2010 | 46.85 | 47.78 | 46.1 | 47.74 |
| 05/11/2010 | 47.38 | 47.56 | 46.98 | 47.51 |
| 05/12/2010 | 47.51 | 47.96 | 47.03 | 47.69 |
| 05/14/2010 | 47.87 | 48.04 | 46.9 | 46.94 |
| 05/17/2010 | 46.81 | 47.51 | 46.67 | 46.9 |
| 05/18/2010 | 47.21 | 47.25 | 46.5 | 46.9 |
| 05/19/2010 | 46.67 | 46.94 | 46.1 | 46.54 |
| 05/20/2010 | 46.9 | 47.12 | 45.48 | 45.83 |
| 05/21/2010 | 45.83 | 45.83 | 44.73 | 45.3 |
| 05/25/2010 | 45.22 | 45.35 | 44.6 | 44.86 |
| 05/26/2010 | 45.44 | 45.61 | 45.13 | 45.13 |
| 05/27/2010 | 45.22 | 45.83 | 44.73 | 45.83 |
| 05/28/2010 | 46.28 | 46.94 | 45.97 | 46.5 |
| 05/31/2010 | 46.54 | 46.72 | 46.37 | 46.41 |
| 06/01/2010 | 46.14 | 46.5 | 45.57 | 46.28 |
| 06/02/2010 | 46.23 | 46.81 | 45.83 | 46.72 |
| 06/03/2010 | 47.21 | 47.65 | 47.12 | 47.16 |
| 06/04/2010 | 47.38 | 47.56 | 46.45 | 46.45 |
| 06/07/2010 | 46.14 | 46.81 | 46.1 | 46.32 |
| 06/08/2010 | 46.45 | 46.63 | 45.75 | 45.92 |
| 06/09/2010 | 46.06 | 46.54 | 45.79 | 46.54 |
| 06/10/2010 | 46.63 | 47.69 | 46.63 | 47.6 |
| 06/11/2010 | 48.62 | 49.5 | 48.44 | 49.06 |
| 06/14/2010 | 49.42 | 49.42 | 48.75 | 48.88 |
| 06/15/2010 | 48.75 | 49.06 | 48.58 | 48.75 |
| 06/16/2010 | 48.97 | 48.97 | 48.49 | 48.71 |
| 06/17/2010 | 48.66 | 48.66 | 47.91 | 48.09 |
| 06/18/2010 | 48.44 | 48.49 | 47.78 | 47.78 |
| 06/21/2010 | 48.18 | 48.31 | 47.87 | 48.18 |
| 06/22/2010 | 48.13 | 48.4 | 47.91 | 47.96 |
| 06/23/2010 | 47.6 | 47.78 | 47.21 | 47.29 |
| 06/24/2010 | 47.43 | 47.47 | 47.07 | 47.21 |
| 06/25/2010 | 47.34 | 47.69 | 46.9 | 47.03 |
| 06/28/2010 | 47.25 | 47.56 | 46.81 | 47.03 |
| 06/29/2010 | 46.81 | 47.16 | 45.97 | 46.14 |
| 06/30/2010 | 46.28 | 46.76 | 46.28 | 46.5 |
| 07/01/2010 | 45.92 | 46.19 | 44.95 | 45.08 |
| 07/02/2010 | 45.48 | 45.53 | 45 | 45.13 |
| 07/05/2010 | 45.04 | 45.35 | 44.64 | 44.73 |
| 07/06/2010 | 44.69 | 45.39 | 44.38 | 45.35 |
| 07/07/2010 | 45.61 | 45.7 | 45.26 | 45.53 |
| 07/08/2010 | 45.88 | 46.23 | 45.57 | 45.79 |
| 07/09/2010 | 45.97 | 46.19 | 45.57 | 46.19 |
| 07/12/2010 | 46.41 | 46.59 | 46.14 | 46.37 |
| 07/13/2010 | 46.54 | 47.03 | 46.28 | 46.81 |
| 07/14/2010 | 47.16 | 47.56 | 46.9 | 47.51 |
| 07/15/2010 | 48.09 | 48.22 | 46.76 | 47.03 |
| 07/16/2010 | 47.16 | 47.21 | 46.19 | 46.32 |
| 07/19/2010 | 46.28 | 46.63 | 46.1 | 46.23 |
| 07/20/2010 | 46.32 | 46.32 | 45.57 | 45.75 |
| 07/21/2010 | 45.97 | 46.14 | 45.3 | 45.3 |
| 07/22/2010 | 45.13 | 46.01 | 44.86 | 45.79 |
| 07/23/2010 | 45.66 | 45.83 | 45.08 | 45.79 |
| 07/26/2010 | 45.97 | 45.97 | 44.82 | 45.53 |
| 07/27/2010 | 45.7 | 45.75 | 45.17 | 45.44 |
| 07/28/2010 | 45.7 | 45.97 | 45.35 | 45.48 |
| 07/29/2010 | 45.57 | 45.75 | 45.08 | 45.08 |
| 07/30/2010 | 45.13 | 45.13 | 44.46 | 44.69 |
| 08/02/2010 | 45.08 | 45.92 | 44.91 | 45.79 |
| 08/03/2010 | 46.06 | 46.14 | 45.7 | 46.01 |
| 08/04/2010 | 45.88 | 46.06 | 45.66 | 46.06 |
| 08/05/2010 | 46.19 | 46.54 | 46.14 | 46.32 |
| 08/06/2010 | 46.23 | 46.45 | 45.57 | 45.75 |
| 08/09/2010 | 46.14 | 46.67 | 46.01 | 46.63 |
| 08/10/2010 | 46.67 | 47.69 | 46.67 | 47.6 |
| 08/11/2010 | 47.25 | 47.47 | 46.81 | 46.9 |
| 08/12/2010 | 46.59 | 46.9 | 46.59 | 46.63 |
| 08/13/2010 | 46.85 | 46.98 | 46.37 | 46.85 |
| 08/16/2010 | 46.81 | 46.94 | 46.32 | 46.54 |
| 08/17/2010 | 46.67 | 46.94 | 46.54 | 46.9 |
| 08/18/2010 | 46.67 | 47.34 | 46.67 | 47.21 |
| 08/19/2010 | 47.29 | 47.43 | 46.5 | 46.54 |
| 08/20/2010 | 46.67 | 46.72 | 46.06 | 46.28 |
| 08/23/2010 | 46.41 | 46.67 | 46.01 | 46.19 |
| 08/24/2010 | 46.01 | 46.14 | 45.44 | 45.61 |
| 08/25/2010 | 45.66 | 46.23 | 45.61 | 46.01 |
| 08/26/2010 | 46.23 | 46.45 | 45.92 | 46.23 |
| 08/27/2010 | 46.5 | 47.34 | 46.32 | 47.12 |
| 08/30/2010 | 47.51 | 47.87 | 47.43 | 47.47 |
| 08/31/2010 | 46.94 | 47.51 | 46.85 | 47.16 |
| 09/01/2010 | 47.47 | 47.91 | 47.21 | 47.78 |
| 09/02/2010 | 47.69 | 47.74 | 47.29 | 47.47 |
| 09/03/2010 | 47.69 | 48 | 47.38 | 47.78 |
| 09/06/2010 | 48.13 | 48.13 | 47.78 | 47.87 |
| 09/07/2010 | 47.87 | 48 | 47.38 | 47.74 |
| 09/08/2010 | 47.51 | 48.18 | 47.51 | 47.96 |
| 09/09/2010 | 47.91 | 48.09 | 47.69 | 48 |
| 09/10/2010 | 48.18 | 48.88 | 48.04 | 48.8 |
| 09/13/2010 | 49.33 | 49.33 | 48.62 | 48.75 |
| 09/14/2010 | 48.97 | 49.37 | 48.93 | 49.28 |
| 09/15/2010 | 49.46 | 49.55 | 49.06 | 49.5 |
| 09/16/2010 | 49.46 | 49.68 | 49.11 | 49.37 |
| 09/17/2010 | 49.64 | 50.12 | 49.55 | 49.72 |
| 09/20/2010 | 50.08 | 50.52 | 49.95 | 50.21 |
| 09/21/2010 | 50.12 | 50.34 | 49.81 | 49.9 |
| 09/22/2010 | 50.08 | 50.34 | 49.02 | 49.02 |
| 09/23/2010 | 49.24 | 49.5 | 48.75 | 49.11 |
| 09/24/2010 | 49.46 | 50.12 | 49.42 | 50.03 |
| 09/27/2010 | 50.3 | 50.43 | 50.12 | 50.12 |
| 09/28/2010 | 49.99 | 50.7 | 49.68 | 50.3 |
| 09/29/2010 | 50.39 | 50.43 | 49.9 | 49.95 |
| 09/30/2010 | 49.95 | 50.17 | 49.59 | 49.81 |
| 10/01/2010 | 49.9 | 49.95 | 49.37 | 49.46 |
| 10/04/2010 | 49.42 | 49.55 | 48.93 | 49.06 |
| 10/05/2010 | 48.8 | 49.46 | 48.62 | 49.28 |
| 10/06/2010 | 49.46 | 49.72 | 49.19 | 49.24 |
| 10/07/2010 | 49.37 | 49.68 | 49.15 | 49.68 |
| 10/08/2010 | 49.55 | 49.77 | 49.37 | 49.55 |
| 10/11/2010 | 49.77 | 50.12 | 49.72 | 50.03 |
| 10/12/2010 | 49.77 | 50.21 | 49.55 | 50.21 |
| 10/13/2010 | 50.3 | 51.01 | 50.25 | 50.7 |
| 10/14/2010 | 50.52 | 50.74 | 50.03 | 50.17 |
| 10/15/2010 | 50.21 | 50.48 | 49.86 | 50.25 |
| 10/18/2010 | 50.17 | 50.74 | 50.12 | 50.52 |
| 10/19/2010 | 50.48 | 50.83 | 50.21 | 50.61 |
| 10/20/2010 | 50.43 | 50.83 | 50.34 | 50.65 |
| 10/21/2010 | 50.74 | 51.27 | 50.34 | 50.65 |
| 10/22/2010 | 50.56 | 50.56 | 50.12 | 50.25 |
| 10/25/2010 | 50.52 | 50.61 | 50.17 | 50.3 |
| 10/26/2010 | 50.21 | 50.48 | 50.03 | 50.12 |
| 10/27/2010 | 50.08 | 50.61 | 49.95 | 50.34 |
| 10/28/2010 | 50.7 | 50.83 | 50.21 | 50.21 |
| 10/29/2010 | 50.34 | 50.61 | 50.03 | 50.43 |
| 11/01/2010 | 50.61 | 50.83 | 50.34 | 50.65 |
| 11/02/2010 | 50.48 | 50.79 | 50.3 | 50.52 |
| 11/03/2010 | 50.7 | 50.87 | 50.43 | 50.48 |
| 11/04/2010 | 50.48 | 50.7 | 49.99 | 50.17 |
| 11/05/2010 | 50.08 | 50.12 | 49.64 | 49.72 |
| 11/08/2010 | 49.81 | 49.95 | 49.42 | 49.59 |
| 11/09/2010 | 49.46 | 49.55 | 48.93 | 48.93 |
| 11/10/2010 | 48.84 | 49.33 | 48.49 | 48.62 |
| 11/11/2010 | 48.53 | 48.66 | 48.31 | 48.4 |
| 11/12/2010 | 48.27 | 48.53 | 48.13 | 48.35 |
| 11/15/2010 | 48.35 | 49.11 | 48.22 | 49.06 |
| 11/16/2010 | 48.97 | 49.37 | 48.88 | 48.97 |
| 11/17/2010 | 48.75 | 49.15 | 48.71 | 48.75 |
| 11/18/2010 | 48.93 | 49.99 | 48.88 | 49.95 |
| 11/19/2010 | 50.08 | 50.17 | 49.77 | 49.77 |
| 11/22/2010 | 49.95 | 50.34 | 49.55 | 49.59 |
| 11/23/2010 | 49.06 | 49.15 | 48.4 | 48.4 |
| 11/24/2010 | 48.35 | 48.49 | 48 | 48.31 |
| 11/25/2010 | 48.27 | 48.62 | 48.09 | 48.58 |
| 11/26/2010 | 48.35 | 48.71 | 48 | 48.62 |
| 11/29/2010 | 48.8 | 49.02 | 47.78 | 47.78 |
| 11/30/2010 | 47.96 | 48.04 | 47.07 | 47.07 |
| 12/01/2010 | 47.16 | 47.96 | 47.07 | 47.91 |
| 12/02/2010 | 47.91 | 48.31 | 47.34 | 48.04 |
| 12/03/2010 | 48.04 | 48.13 | 47.25 | 47.25 |
| 12/06/2010 | 47.12 | 47.47 | 46.94 | 47.29 |
| 12/07/2010 | 47.78 | 48 | 47.6 | 47.65 |
| 12/08/2010 | 47.51 | 47.69 | 47.38 | 47.69 |
| 12/09/2010 | 47.91 | 48 | 47.6 | 47.74 |
| 12/10/2010 | 47.6 | 47.74 | 47.16 | 47.29 |
| 12/13/2010 | 47.38 | 47.47 | 46.94 | 46.94 |
| 12/14/2010 | 47.12 | 47.38 | 47.12 | 47.38 |
| 12/15/2010 | 48.18 | 51.58 | 48.18 | 49.72 |
| 12/16/2010 | 50.34 | 50.39 | 49.68 | 50.21 |
| 12/17/2010 | 50.12 | 50.25 | 49.72 | 50.17 |
| 12/20/2010 | 50.3 | 50.39 | 49.81 | 49.9 |
| 12/21/2010 | 50.25 | 50.25 | 49.59 | 49.81 |
| 12/22/2010 | 49.86 | 49.95 | 49.46 | 49.59 |
| 12/23/2010 | 49.81 | 49.95 | 49.5 | 49.95 |
| 12/27/2010 | 50.08 | 50.12 | 49.59 | 49.68 |
| 12/28/2010 | 49.81 | 49.95 | 49.68 | 49.81 |
| 12/29/2010 | 49.86 | 49.9 | 49.55 | 49.77 |
| 12/30/2010 | 49.68 | 49.72 | 48.58 | 48.58 |