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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 80.443
CLOSE 80.4457
Low
LOW 73.01
High
HIGH 86.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 84.7 | 84.72 | 82.84 | 83.19 |
| 01/05/2021 | 83.18 | 83.82 | 82.44 | 82.78 |
| 01/06/2021 | 82.27 | 83.22 | 81.62 | 82.75 |
| 01/07/2021 | 82.53 | 83 | 81.4 | 82.29 |
| 01/08/2021 | 82.85 | 83.73 | 82.76 | 83 |
| 01/11/2021 | 82.9 | 84.08 | 82.68 | 83.8 |
| 01/12/2021 | 83.71 | 84.16 | 83.03 | 83.42 |
| 01/13/2021 | 83.13 | 83.6 | 82.88 | 83.1 |
| 01/14/2021 | 83 | 84.09 | 82.57 | 83.52 |
| 01/15/2021 | 83.53 | 85.82 | 83.51 | 85.3 |
| 01/18/2021 | 84.88 | 85.12 | 84.22 | 85.03 |
| 01/19/2021 | 85.7 | 85.76 | 85.11 | 85.52 |
| 01/20/2021 | 85.59 | 86.49 | 85.34 | 86.01 |
| 01/21/2021 | 86.07 | 86.53 | 85.4 | 85.61 |
| 01/22/2021 | 85.18 | 86.1 | 84.93 | 85.93 |
| 01/25/2021 | 86 | 86.92 | 85.93 | 86.13 |
| 01/26/2021 | 83.11 | 84.6 | 82.93 | 84.33 |
| 01/27/2021 | 84.31 | 85.18 | 83.37 | 83.82 |
| 01/28/2021 | 82.81 | 83.94 | 82.38 | 82.83 |
| 01/29/2021 | 81.57 | 82.42 | 80.53 | 80.53 |
| 02/01/2021 | 81.1 | 81.6 | 80.69 | 80.88 |
| 02/02/2021 | 80.8 | 81.77 | 80.54 | 80.64 |
| 02/03/2021 | 81.04 | 81.55 | 80.14 | 80.26 |
| 02/04/2021 | 81 | 82.1 | 80.66 | 81.53 |
| 02/05/2021 | 81.8 | 82.26 | 81.31 | 81.48 |
| 02/08/2021 | 81.6 | 82.59 | 81.45 | 81.72 |
| 02/09/2021 | 81.43 | 81.8 | 81.12 | 81.49 |
| 02/10/2021 | 81.7 | 82.18 | 81.29 | 81.69 |
| 02/11/2021 | 81.68 | 82.66 | 81.48 | 81.76 |
| 02/12/2021 | 81.9 | 82.22 | 81.51 | 82 |
| 02/15/2021 | 82.2 | 82.64 | 81.94 | 82.4 |
| 02/16/2021 | 82.5 | 82.6 | 81.6 | 81.6 |
| 02/17/2021 | 81.5 | 81.8 | 80.66 | 80.8 |
| 02/18/2021 | 80.95 | 81.14 | 79.93 | 80 |
| 02/19/2021 | 80 | 80.16 | 79.02 | 79.25 |
| 02/22/2021 | 79.08 | 79.96 | 78.59 | 79.1 |
| 02/23/2021 | 78.94 | 79.03 | 77.5 | 78.34 |
| 02/24/2021 | 78.6 | 79.9 | 78.22 | 79.37 |
| 02/25/2021 | 79.38 | 79.66 | 78.76 | 79.04 |
| 02/26/2021 | 78.23 | 79.81 | 78.04 | 78.19 |
| 03/01/2021 | 79.02 | 79.69 | 78.42 | 79.69 |
| 03/02/2021 | 80 | 81.37 | 79.54 | 80.94 |
| 03/03/2021 | 81.1 | 81.41 | 80 | 80.78 |
| 03/04/2021 | 78.2 | 78.4 | 77.42 | 78.2 |
| 03/05/2021 | 77.4 | 77.86 | 76.85 | 76.89 |
| 03/08/2021 | 77.78 | 79.17 | 77.66 | 78.86 |
| 03/09/2021 | 77.98 | 78.6 | 77.26 | 78.2 |
| 03/10/2021 | 77.21 | 78.5 | 76.86 | 78.32 |
| 03/11/2021 | 78.45 | 78.64 | 77.91 | 78.45 |
| 03/12/2021 | 78.63 | 78.63 | 77.86 | 77.86 |
| 03/15/2021 | 78 | 78.66 | 77.8 | 78.45 |
| 03/16/2021 | 79 | 79.8 | 78.89 | 79.58 |
| 03/17/2021 | 79.48 | 79.69 | 78.68 | 79.24 |
| 03/18/2021 | 79.55 | 79.83 | 79.01 | 79.55 |
| 03/19/2021 | 79.6 | 80.07 | 79.2 | 79.89 |
| 03/22/2021 | 79.41 | 80 | 78.83 | 80 |
| 03/23/2021 | 80.4 | 81.27 | 80.2 | 80.94 |
| 03/24/2021 | 80.8 | 81.03 | 80.29 | 80.61 |
| 03/25/2021 | 80.2 | 81.67 | 80.2 | 81.67 |
| 03/26/2021 | 81.4 | 82.09 | 81.1 | 81.88 |
| 03/29/2021 | 82 | 82.38 | 81.78 | 82.38 |
| 03/30/2021 | 82.23 | 82.37 | 81.47 | 81.86 |
| 03/31/2021 | 81.8 | 81.86 | 80.52 | 80.77 |
| 04/01/2021 | 81.14 | 81.46 | 80.76 | 81.15 |
| 04/06/2021 | 81.1 | 81.63 | 80.95 | 81.38 |
| 04/07/2021 | 80.6 | 80.78 | 79.96 | 80.3 |
| 04/08/2021 | 80.5 | 80.65 | 80.1 | 80.65 |
| 04/09/2021 | 80.68 | 81.37 | 80.58 | 80.9 |
| 04/12/2021 | 80.82 | 81.24 | 80.46 | 80.68 |
| 04/13/2021 | 80.56 | 80.7 | 79.36 | 79.79 |
| 04/14/2021 | 79.99 | 80.08 | 79.55 | 79.88 |
| 04/15/2021 | 80 | 80.92 | 79.74 | 80.53 |
| 04/16/2021 | 80.5 | 80.87 | 80.04 | 80.87 |
| 04/19/2021 | 81 | 81.16 | 80.58 | 80.94 |
| 04/20/2021 | 80.79 | 81.25 | 79.94 | 80.35 |
| 04/21/2021 | 80.56 | 81.62 | 80.44 | 81.23 |
| 04/22/2021 | 81.07 | 81.37 | 80.64 | 81.17 |
| 04/23/2021 | 81 | 81.27 | 80.24 | 80.65 |
| 04/26/2021 | 80.53 | 80.82 | 80.13 | 80.43 |
| 04/27/2021 | 80.48 | 80.86 | 78.95 | 79.12 |
| 04/28/2021 | 79.27 | 79.62 | 78.76 | 79.12 |
| 04/29/2021 | 79.31 | 79.33 | 78.05 | 78.28 |
| 04/30/2021 | 78.3 | 78.74 | 77.43 | 77.96 |
| 05/03/2021 | 78.25 | 78.86 | 78.19 | 78.56 |
| 05/04/2021 | 78.84 | 79.18 | 77.87 | 78.01 |
| 05/05/2021 | 78.5 | 79.03 | 78.4 | 78.88 |
| 05/06/2021 | 79.11 | 79.4 | 78.59 | 79.08 |
| 05/07/2021 | 79.5 | 79.72 | 78.98 | 79.49 |
| 05/10/2021 | 79.44 | 79.58 | 79.03 | 79.44 |
| 05/11/2021 | 79.09 | 79.29 | 78.33 | 78.92 |
| 05/12/2021 | 79.34 | 80.28 | 79.26 | 80.05 |
| 05/14/2021 | 80.73 | 80.91 | 80.16 | 80.49 |
| 05/17/2021 | 80.32 | 80.45 | 79.81 | 80.15 |
| 05/18/2021 | 80.01 | 80.18 | 79.35 | 79.72 |
| 05/19/2021 | 79.08 | 79.14 | 78.57 | 79.06 |
| 05/20/2021 | 78.89 | 79.17 | 78.47 | 79.17 |
| 05/21/2021 | 78.85 | 79.38 | 78.68 | 79.3 |
| 05/25/2021 | 79.37 | 79.68 | 79.07 | 79.45 |
| 05/26/2021 | 79.45 | 79.99 | 79.35 | 79.99 |
| 05/27/2021 | 79.89 | 80.39 | 79.44 | 79.55 |
| 05/28/2021 | 79.35 | 79.77 | 78.93 | 79.6 |
| 05/31/2021 | 79.32 | 79.48 | 78.92 | 78.92 |
| 06/01/2021 | 79.19 | 80.03 | 78.97 | 79.3 |
| 06/02/2021 | 79.35 | 80.34 | 79.34 | 80.05 |
| 06/03/2021 | 80.02 | 80.73 | 79.82 | 80.62 |
| 06/04/2021 | 80.58 | 81.11 | 80.41 | 81.02 |
| 06/07/2021 | 80.29 | 80.81 | 79.78 | 80.79 |
| 06/08/2021 | 80.73 | 81.2 | 80.09 | 80.38 |
| 06/09/2021 | 80.25 | 82.33 | 80.25 | 82.25 |
| 06/10/2021 | 82.75 | 83.65 | 82.65 | 83.56 |
| 06/11/2021 | 83.21 | 84.06 | 83.13 | 83.32 |
| 06/14/2021 | 83.5 | 84.14 | 83.49 | 83.84 |
| 06/15/2021 | 84.1 | 84.92 | 84.1 | 84.29 |
| 06/16/2021 | 84.1 | 85.29 | 84.06 | 85.18 |
| 06/17/2021 | 84.94 | 86.1 | 84.86 | 85.93 |
| 06/18/2021 | 86.5 | 86.73 | 85.72 | 85.72 |
| 06/21/2021 | 84.95 | 86.26 | 84.9 | 86.16 |
| 06/22/2021 | 86.02 | 86.12 | 85.4 | 85.79 |
| 06/23/2021 | 85.79 | 86.06 | 84.77 | 84.95 |
| 06/24/2021 | 85.15 | 85.55 | 84.49 | 85.08 |
| 06/25/2021 | 84.61 | 84.99 | 84.31 | 84.66 |
| 06/28/2021 | 84.73 | 85.02 | 84.51 | 84.91 |
| 06/29/2021 | 84.71 | 85.1 | 84.45 | 84.57 |
| 06/30/2021 | 84.45 | 84.86 | 84.08 | 84.32 |
| 07/01/2021 | 84.79 | 85.12 | 84.08 | 84.42 |
| 07/02/2021 | 85 | 85.1 | 84.09 | 84.52 |
| 07/05/2021 | 84.41 | 84.5 | 83.96 | 84.19 |
| 07/06/2021 | 84.04 | 84.94 | 84 | 84.55 |
| 07/07/2021 | 84.61 | 84.98 | 84.4 | 84.97 |
| 07/08/2021 | 84.38 | 84.58 | 83.92 | 84.11 |
| 07/09/2021 | 84.7 | 85.26 | 84.3 | 84.94 |
| 07/12/2021 | 84.82 | 85.55 | 84.55 | 85.43 |
| 07/13/2021 | 85 | 85.19 | 84.42 | 85.1 |
| 07/14/2021 | 84.65 | 85.02 | 84.25 | 84.88 |
| 07/15/2021 | 84.4 | 84.57 | 83.64 | 83.82 |
| 07/16/2021 | 84.17 | 84.89 | 84.03 | 84.47 |
| 07/19/2021 | 84.22 | 84.29 | 82.66 | 83.08 |
| 07/20/2021 | 83.4 | 83.99 | 82.98 | 83.34 |
| 07/21/2021 | 84.2 | 85.2 | 82.02 | 82.76 |
| 07/22/2021 | 83.31 | 84.14 | 82.88 | 83.82 |
| 07/23/2021 | 83.7 | 84.79 | 83.42 | 84.57 |
| 07/26/2021 | 84.31 | 84.43 | 83.3 | 83.51 |
| 07/27/2021 | 83.11 | 83.46 | 82.68 | 83.28 |
| 07/28/2021 | 83.44 | 84.17 | 83.37 | 83.98 |
| 07/29/2021 | 84.22 | 84.4 | 83.44 | 83.52 |
| 07/30/2021 | 82.93 | 84.24 | 82.9 | 83.88 |
| 08/02/2021 | 84.05 | 84.11 | 83.4 | 83.77 |
| 08/03/2021 | 84.01 | 84.41 | 83.31 | 83.48 |
| 08/04/2021 | 83.68 | 83.9 | 82.92 | 83.35 |
| 08/05/2021 | 83.4 | 83.64 | 83.06 | 83.3 |
| 08/06/2021 | 83.35 | 83.89 | 83.16 | 83.5 |
| 08/09/2021 | 83.55 | 84.65 | 83.52 | 84.65 |
| 08/10/2021 | 84.5 | 85.14 | 84.5 | 84.81 |
| 08/11/2021 | 85.12 | 85.7 | 85.12 | 85.3 |
| 08/12/2021 | 85.5 | 85.94 | 85.47 | 85.74 |
| 08/13/2021 | 85.66 | 86.15 | 85.65 | 85.96 |
| 08/16/2021 | 85.7 | 85.98 | 85.29 | 85.91 |
| 08/17/2021 | 85.96 | 86.92 | 85.77 | 86.74 |
| 08/18/2021 | 86.6 | 86.89 | 86.29 | 86.75 |
| 08/19/2021 | 85.57 | 85.98 | 84.9 | 85.41 |
| 08/20/2021 | 85.47 | 85.6 | 84.48 | 85.47 |
| 08/23/2021 | 85.9 | 86.17 | 85.57 | 85.97 |
| 08/24/2021 | 85.66 | 85.83 | 84.22 | 84.52 |
| 08/25/2021 | 84.5 | 84.57 | 83.46 | 83.82 |
| 08/26/2021 | 83.6 | 84.3 | 83.45 | 84.24 |
| 08/27/2021 | 84.16 | 84.48 | 83.9 | 84.28 |
| 08/30/2021 | 84.04 | 84.15 | 83.62 | 84.07 |
| 08/31/2021 | 84.2 | 85.48 | 84.15 | 84.79 |
| 09/01/2021 | 85.11 | 85.3 | 84.61 | 84.66 |
| 09/02/2021 | 84.97 | 85.03 | 84.31 | 84.45 |
| 09/03/2021 | 84.41 | 84.61 | 83.06 | 83.37 |
| 09/06/2021 | 83.6 | 83.82 | 83.5 | 83.63 |
| 09/07/2021 | 83.55 | 83.6 | 82.26 | 82.6 |
| 09/08/2021 | 82.1 | 82.11 | 80.86 | 81.15 |
| 09/09/2021 | 80.53 | 80.64 | 79.78 | 79.78 |
| 09/10/2021 | 79.6 | 79.96 | 78.52 | 78.67 |
| 09/13/2021 | 78.98 | 79.18 | 78.51 | 78.6 |
| 09/14/2021 | 78.75 | 79.04 | 78.55 | 78.8 |
| 09/15/2021 | 79.18 | 79.18 | 78.14 | 78.25 |
| 09/16/2021 | 78.51 | 78.75 | 77.89 | 77.89 |
| 09/17/2021 | 78.5 | 78.67 | 77.41 | 77.44 |
| 09/20/2021 | 76.63 | 77.23 | 76.03 | 77.21 |
| 09/21/2021 | 76.9 | 77.49 | 76.87 | 77.07 |
| 09/22/2021 | 77.36 | 77.36 | 76.45 | 76.63 |
| 09/23/2021 | 77.1 | 77.72 | 77.03 | 77.31 |
| 09/24/2021 | 77.27 | 77.65 | 76.96 | 76.96 |
| 09/27/2021 | 77.32 | 77.41 | 76.4 | 76.66 |
| 09/28/2021 | 76.35 | 76.93 | 76.12 | 76.12 |
| 09/29/2021 | 77.25 | 77.4 | 76.34 | 77.23 |
| 09/30/2021 | 77.95 | 77.95 | 76.41 | 76.83 |
| 10/01/2021 | 75.84 | 76.21 | 75.37 | 76.06 |
| 10/04/2021 | 75.73 | 76.79 | 75.66 | 76.31 |
| 10/05/2021 | 76.09 | 76.43 | 75.95 | 76 |
| 10/06/2021 | 75.8 | 75.88 | 74.81 | 75.58 |
| 10/07/2021 | 76.15 | 76.93 | 76 | 76.76 |
| 10/08/2021 | 76.74 | 76.97 | 76.4 | 76.6 |
| 10/11/2021 | 76.4 | 76.85 | 76.29 | 76.7 |
| 10/12/2021 | 76.3 | 77.07 | 76.02 | 76.56 |
| 10/13/2021 | 76.43 | 76.71 | 75.67 | 76.5 |
| 10/14/2021 | 76.75 | 76.79 | 75.87 | 76.46 |
| 10/15/2021 | 76.19 | 76.93 | 76.15 | 76.93 |
| 10/18/2021 | 76.83 | 76.99 | 75.96 | 76.32 |
| 10/19/2021 | 76.14 | 76.73 | 75.96 | 76.69 |
| 10/20/2021 | 76.82 | 77.85 | 76.82 | 77.72 |
| 10/21/2021 | 77.77 | 77.98 | 77.21 | 77.55 |
| 10/22/2021 | 77.75 | 77.93 | 77.27 | 77.54 |
| 10/25/2021 | 77 | 77.3 | 76.42 | 77.02 |
| 10/26/2021 | 78 | 78.41 | 77.08 | 77.87 |
| 10/27/2021 | 77.87 | 77.88 | 75.99 | 76.02 |
| 10/28/2021 | 76 | 76.66 | 75.78 | 76.52 |
| 10/29/2021 | 75.62 | 75.91 | 75.19 | 75.64 |
| 11/01/2021 | 76.03 | 76.9 | 75.99 | 76.58 |
| 11/02/2021 | 76.41 | 76.99 | 76.18 | 76.84 |
| 11/03/2021 | 76.56 | 76.66 | 75.5 | 76.47 |
| 11/04/2021 | 77.36 | 78.16 | 76.12 | 76.33 |
| 11/05/2021 | 76.08 | 76.63 | 75.9 | 76.09 |
| 11/08/2021 | 76.34 | 76.49 | 75.9 | 76.06 |
| 11/09/2021 | 76.01 | 76.77 | 75.76 | 75.88 |
| 11/10/2021 | 76.51 | 77.05 | 75.99 | 76.6 |
| 11/11/2021 | 76.44 | 76.69 | 76.05 | 76.18 |
| 11/12/2021 | 76.05 | 76.62 | 76.05 | 76.22 |
| 11/15/2021 | 76.07 | 76.62 | 75.92 | 76.2 |
| 11/16/2021 | 76.12 | 77.14 | 76.1 | 76.5 |
| 11/17/2021 | 76.36 | 76.73 | 76.17 | 76.22 |
| 11/18/2021 | 76.25 | 76.29 | 75.61 | 75.75 |
| 11/19/2021 | 76.11 | 76.54 | 75.88 | 76.04 |
| 11/22/2021 | 76.22 | 76.47 | 75.74 | 76.19 |
| 11/23/2021 | 76 | 77.18 | 75.78 | 77 |
| 11/24/2021 | 77.2 | 77.2 | 76.3 | 76.55 |
| 11/25/2021 | 76.69 | 76.69 | 76.21 | 76.57 |
| 11/26/2021 | 75.14 | 75.43 | 74.43 | 74.72 |
| 11/29/2021 | 74.56 | 74.67 | 73.95 | 74.24 |
| 11/30/2021 | 73.38 | 73.94 | 73.01 | 73.44 |
| 12/01/2021 | 73.5 | 74.44 | 73.5 | 74.24 |
| 12/02/2021 | 74.8 | 74.8 | 73.1 | 73.8 |
| 12/03/2021 | 74.1 | 74.26 | 73.4 | 73.57 |
| 12/06/2021 | 73.64 | 75 | 73.57 | 74.63 |
| 12/07/2021 | 74.95 | 75.01 | 74.2 | 74.85 |
| 12/08/2021 | 75.17 | 75.88 | 74.82 | 74.82 |
| 12/09/2021 | 75.26 | 75.35 | 74.6 | 74.64 |
| 12/10/2021 | 74.31 | 74.79 | 73.81 | 74.66 |
| 12/13/2021 | 74.8 | 74.8 | 74.26 | 74.54 |
| 12/14/2021 | 74.93 | 75.22 | 74.52 | 74.71 |
| 12/15/2021 | 74.63 | 75 | 74.23 | 75 |
| 12/16/2021 | 78.09 | 79.52 | 77.16 | 79.3 |
| 12/17/2021 | 79.69 | 79.98 | 78.96 | 79.8 |
| 12/20/2021 | 78.62 | 79.4 | 77.34 | 78.61 |
| 12/21/2021 | 78.63 | 79.66 | 78.63 | 79.36 |
| 12/22/2021 | 79.1 | 79.36 | 78.52 | 79.35 |
| 12/23/2021 | 79.51 | 80.15 | 79.32 | 80.02 |
| 12/27/2021 | 79.71 | 80.35 | 79.46 | 80.2 |
| 12/28/2021 | 80.3 | 81.16 | 80.3 | 80.85 |
| 12/29/2021 | 80.7 | 80.86 | 79.98 | 80.33 |
| 12/30/2021 | 80.53 | 80.72 | 80.14 | 80.28 |