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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.3372
CLOSE 81.4338
Low
LOW 72.84
High
HIGH 88.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 80 | 80.68 | 80 | 80.33 |
| 01/04/2022 | 80.75 | 80.96 | 80.13 | 80.47 |
| 01/05/2022 | 80.13 | 81.29 | 80.05 | 81.1 |
| 01/06/2022 | 80.55 | 81.6 | 80.4 | 81.6 |
| 01/07/2022 | 81.16 | 81.82 | 80.66 | 81.73 |
| 01/10/2022 | 81.6 | 82.58 | 81.56 | 82.39 |
| 01/11/2022 | 82.87 | 83.72 | 82.29 | 82.7 |
| 01/12/2022 | 82.86 | 83.01 | 81.9 | 81.9 |
| 01/13/2022 | 81.8 | 82.57 | 81.51 | 82.5 |
| 01/14/2022 | 82.09 | 82.76 | 81.87 | 82.32 |
| 01/17/2022 | 82.55 | 82.88 | 81.8 | 82.45 |
| 01/18/2022 | 82.01 | 82.33 | 81.22 | 82.1 |
| 01/19/2022 | 81.66 | 82 | 80.76 | 81.46 |
| 01/20/2022 | 81 | 81.49 | 80.63 | 81.39 |
| 01/21/2022 | 80.68 | 80.98 | 79.68 | 79.87 |
| 01/24/2022 | 79.3 | 79.74 | 76.75 | 76.75 |
| 01/25/2022 | 76.3 | 77.3 | 75.91 | 77.22 |
| 01/26/2022 | 77.92 | 78.56 | 77.91 | 78.16 |
| 01/27/2022 | 77.47 | 79.72 | 77.32 | 79.67 |
| 01/28/2022 | 79.38 | 79.5 | 78.37 | 79.37 |
| 01/31/2022 | 79.7 | 80.55 | 79.27 | 80.13 |
| 02/01/2022 | 80.3 | 81.49 | 79.7 | 81.1 |
| 02/02/2022 | 79 | 80.6 | 77.51 | 78.62 |
| 02/03/2022 | 78.68 | 80.16 | 78.45 | 79.48 |
| 02/04/2022 | 79.75 | 80.54 | 79.18 | 79.84 |
| 02/07/2022 | 80.01 | 80.62 | 79.89 | 80.4 |
| 02/08/2022 | 80.69 | 81.09 | 80.05 | 80.22 |
| 02/09/2022 | 80.88 | 81.28 | 80.24 | 80.59 |
| 02/10/2022 | 80.7 | 81.59 | 80.15 | 80.15 |
| 02/11/2022 | 80 | 80.08 | 79.5 | 79.77 |
| 02/14/2022 | 79.04 | 80.55 | 78.59 | 79.19 |
| 02/15/2022 | 79.38 | 80.33 | 78.57 | 80.09 |
| 02/16/2022 | 79.9 | 80.98 | 79.7 | 80.73 |
| 02/17/2022 | 80.66 | 80.8 | 79.63 | 79.98 |
| 02/18/2022 | 80.48 | 80.95 | 79.69 | 79.83 |
| 02/21/2022 | 79.88 | 80.69 | 78.78 | 78.83 |
| 02/22/2022 | 78.06 | 79.32 | 77.88 | 79.3 |
| 02/23/2022 | 79.39 | 80.57 | 79.37 | 79.65 |
| 02/24/2022 | 78.12 | 79.06 | 77.81 | 78.68 |
| 02/25/2022 | 78.5 | 80.92 | 78.39 | 80.87 |
| 02/28/2022 | 79.85 | 80.92 | 79.58 | 80.34 |
| 03/01/2022 | 80.41 | 81.41 | 79.93 | 80.58 |
| 03/02/2022 | 80.32 | 81.19 | 79.15 | 81.03 |
| 03/03/2022 | 80.84 | 81.11 | 79.24 | 79.48 |
| 03/04/2022 | 79.1 | 79.25 | 76.7 | 77.36 |
| 03/07/2022 | 76.2 | 77.54 | 75.03 | 76.85 |
| 03/08/2022 | 74.45 | 74.86 | 72.84 | 74.37 |
| 03/09/2022 | 75 | 75.65 | 74.6 | 75.65 |
| 03/10/2022 | 76.37 | 77.81 | 76.03 | 76.58 |
| 03/11/2022 | 77.3 | 78.6 | 77.23 | 77.48 |
| 03/14/2022 | 77.8 | 79.43 | 77.36 | 79.43 |
| 03/15/2022 | 78.8 | 79.63 | 78.25 | 79.63 |
| 03/16/2022 | 80.01 | 80.2 | 79.25 | 79.44 |
| 03/17/2022 | 79.66 | 80.61 | 79.44 | 80.61 |
| 03/18/2022 | 80.92 | 80.92 | 80.17 | 80.78 |
| 03/21/2022 | 80.76 | 81.1 | 80.22 | 80.6 |
| 03/22/2022 | 80.48 | 80.77 | 79.39 | 80.2 |
| 03/23/2022 | 80.16 | 80.33 | 79.7 | 79.91 |
| 03/24/2022 | 79.96 | 80.6 | 79.77 | 80.47 |
| 03/25/2022 | 80.61 | 81.04 | 80.21 | 80.71 |
| 03/28/2022 | 80.77 | 81.71 | 80.77 | 81.2 |
| 03/29/2022 | 81.6 | 81.92 | 80.99 | 81.56 |
| 03/30/2022 | 81.46 | 82.07 | 81.13 | 81.65 |
| 03/31/2022 | 81.42 | 81.83 | 81.25 | 81.25 |
| 04/01/2022 | 81.02 | 81.21 | 80.6 | 80.6 |
| 04/04/2022 | 81.35 | 82.03 | 81.18 | 81.73 |
| 04/05/2022 | 81.8 | 82.15 | 81.01 | 82.08 |
| 04/06/2022 | 81.99 | 84.03 | 81.87 | 84.03 |
| 04/07/2022 | 84.8 | 85.63 | 84.71 | 84.83 |
| 04/08/2022 | 85.3 | 86.85 | 85.3 | 86.73 |
| 04/11/2022 | 86.5 | 88.07 | 86.5 | 87.8 |
| 04/12/2022 | 87.09 | 87.17 | 86.2 | 86.67 |
| 04/13/2022 | 86.24 | 87.58 | 86.19 | 86.68 |
| 04/14/2022 | 86.03 | 87.52 | 86.03 | 87.37 |
| 04/15/2022 | 86.03 | 87.47 | 86.03 | 87.37 |
| 04/19/2022 | 87.27 | 87.44 | 86.31 | 87.09 |
| 04/20/2022 | 86.99 | 87.12 | 85.87 | 86.36 |
| 04/21/2022 | 86.52 | 86.91 | 86.08 | 86.24 |
| 04/22/2022 | 85.87 | 86.85 | 85.56 | 86.03 |
| 04/25/2022 | 84.87 | 86.16 | 84.61 | 85.92 |
| 04/26/2022 | 86.44 | 87.48 | 85.8 | 86.23 |
| 04/27/2022 | 85.83 | 87.14 | 85.19 | 86.81 |
| 04/28/2022 | 86.73 | 87.45 | 86.33 | 86.89 |
| 04/29/2022 | 87.16 | 87.47 | 86.24 | 86.51 |
| 05/02/2022 | 86.5 | 86.75 | 85.26 | 85.64 |
| 05/03/2022 | 85.77 | 86.19 | 85.15 | 85.85 |
| 05/04/2022 | 85.65 | 86 | 85.14 | 85.31 |
| 05/05/2022 | 85.45 | 85.99 | 85.03 | 85.23 |
| 05/06/2022 | 85.06 | 85.6 | 84.64 | 84.67 |
| 05/09/2022 | 84.51 | 84.61 | 83.25 | 83.38 |
| 05/10/2022 | 83.44 | 84.39 | 82.85 | 83.91 |
| 05/11/2022 | 84.48 | 84.71 | 83.61 | 84.71 |
| 05/12/2022 | 84.11 | 85.6 | 83.3 | 85.19 |
| 05/13/2022 | 85.7 | 86.85 | 85.22 | 86.36 |
| 05/16/2022 | 85.8 | 87.77 | 85.71 | 87.53 |
| 05/17/2022 | 87.99 | 88.18 | 87 | 87.41 |
| 05/18/2022 | 87.35 | 87.84 | 86.9 | 87 |
| 05/19/2022 | 86.74 | 86.94 | 85.62 | 85.69 |
| 05/20/2022 | 86.64 | 87.16 | 86.19 | 86.7 |
| 05/23/2022 | 87.19 | 87.89 | 86.89 | 87.68 |
| 05/24/2022 | 87.45 | 87.91 | 87.14 | 87.68 |
| 05/25/2022 | 88 | 88.42 | 87.75 | 87.82 |
| 05/27/2022 | 88.09 | 88.18 | 86.65 | 87.12 |
| 05/30/2022 | 87.47 | 87.53 | 86.74 | 87.34 |
| 05/31/2022 | 87.16 | 87.8 | 86.42 | 86.86 |
| 06/01/2022 | 87.54 | 87.73 | 86.15 | 86.18 |
| 06/02/2022 | 86.29 | 86.54 | 85.4 | 85.6 |
| 06/03/2022 | 85.9 | 86.4 | 85.7 | 85.83 |
| 06/07/2022 | 86 | 86.44 | 85.73 | 85.93 |
| 06/08/2022 | 86.12 | 86.12 | 85.11 | 85.78 |
| 06/09/2022 | 85.58 | 86 | 85.32 | 85.33 |
| 06/10/2022 | 85 | 85.21 | 83.39 | 83.92 |
| 06/13/2022 | 83.12 | 83.79 | 82.25 | 82.78 |
| 06/14/2022 | 82.58 | 82.73 | 80.72 | 80.72 |
| 06/15/2022 | 81 | 81.45 | 80.46 | 81.06 |
| 06/16/2022 | 80.5 | 80.97 | 78.79 | 79.21 |
| 06/17/2022 | 78.65 | 79.7 | 78.43 | 78.98 |
| 06/20/2022 | 78.93 | 79.74 | 78.78 | 79.64 |
| 06/21/2022 | 79.79 | 80.37 | 78.84 | 78.84 |
| 06/22/2022 | 78.26 | 78.68 | 77.72 | 78.58 |
| 06/23/2022 | 78.39 | 78.77 | 77.94 | 78.23 |
| 06/24/2022 | 78.6 | 80.6 | 78.56 | 80.6 |
| 06/27/2022 | 80.92 | 82.04 | 80.83 | 82.04 |
| 06/28/2022 | 81.81 | 82.2 | 81.11 | 81.14 |
| 06/29/2022 | 80.19 | 81.25 | 79.92 | 81.19 |
| 06/30/2022 | 80.69 | 81.4 | 80.1 | 80.85 |
| 07/01/2022 | 80.14 | 80.52 | 79.11 | 80.33 |
| 07/04/2022 | 80.74 | 82.21 | 80.73 | 81.65 |
| 07/05/2022 | 81.3 | 81.67 | 80.53 | 80.91 |
| 07/06/2022 | 81.62 | 82.08 | 80.95 | 81.22 |
| 07/07/2022 | 81.46 | 82.47 | 81.04 | 82.11 |
| 07/08/2022 | 81.99 | 82.99 | 81.87 | 82.76 |
| 07/11/2022 | 82.22 | 83.14 | 82 | 83 |
| 07/12/2022 | 82.78 | 83.2 | 82.27 | 82.92 |
| 07/13/2022 | 82.52 | 82.52 | 80.83 | 81.46 |
| 07/14/2022 | 81.2 | 81.29 | 80.51 | 81.02 |
| 07/15/2022 | 81.66 | 82.62 | 81.26 | 82.62 |
| 07/18/2022 | 82.6 | 83.25 | 82.02 | 82.11 |
| 07/19/2022 | 82.05 | 83.62 | 81.88 | 83.31 |
| 07/20/2022 | 83 | 83.2 | 82.28 | 82.28 |
| 07/21/2022 | 81.97 | 82.97 | 81.78 | 82.97 |
| 07/22/2022 | 82.82 | 83.56 | 82.66 | 82.95 |
| 07/25/2022 | 82.61 | 83.6 | 82.54 | 82.99 |
| 07/26/2022 | 83.21 | 84 | 82.89 | 83.88 |
| 07/27/2022 | 83.93 | 84.03 | 82.76 | 82.91 |
| 07/28/2022 | 83.53 | 83.54 | 82.61 | 83.17 |
| 07/29/2022 | 83.09 | 83.73 | 81.71 | 81.71 |
| 08/02/2022 | 81.71 | 82.18 | 81.07 | 81.74 |
| 08/03/2022 | 81.44 | 82.35 | 80.9 | 81.89 |
| 08/04/2022 | 81.59 | 82.12 | 81.16 | 81.36 |
| 08/05/2022 | 81.16 | 82.27 | 80.97 | 82.05 |
| 08/08/2022 | 82.55 | 82.64 | 81.74 | 82.28 |
| 08/09/2022 | 82.16 | 83.42 | 81.99 | 83.26 |
| 08/10/2022 | 83.1 | 83.51 | 82.4 | 82.51 |
| 08/11/2022 | 82.29 | 82.29 | 80.18 | 81.04 |
| 08/12/2022 | 80.24 | 80.51 | 79.59 | 80.1 |
| 08/15/2022 | 80.32 | 80.7 | 79.99 | 80.45 |
| 08/16/2022 | 80.75 | 81.11 | 80.53 | 80.98 |
| 08/17/2022 | 80.94 | 81.41 | 80.68 | 81.23 |
| 08/18/2022 | 81.03 | 81.41 | 80.79 | 81.1 |
| 08/19/2022 | 81.08 | 82.34 | 80.86 | 82.01 |
| 08/22/2022 | 81.8 | 82.23 | 81.43 | 81.86 |
| 08/23/2022 | 81.36 | 81.62 | 80.07 | 80.2 |
| 08/24/2022 | 80.22 | 80.88 | 79.9 | 80.81 |
| 08/25/2022 | 81.42 | 81.66 | 79.48 | 80.2 |
| 08/26/2022 | 80.36 | 81.28 | 80.2 | 80.37 |
| 08/29/2022 | 80.34 | 80.99 | 79.75 | 79.97 |
| 08/30/2022 | 79.51 | 79.92 | 79.16 | 79.16 |
| 08/31/2022 | 79 | 79.73 | 78.58 | 79.13 |
| 09/01/2022 | 78.69 | 79 | 78.17 | 78.56 |
| 09/02/2022 | 78.5 | 79.6 | 78.21 | 79.45 |
| 09/05/2022 | 78.81 | 79.99 | 78.43 | 79.82 |
| 09/06/2022 | 79.65 | 80.17 | 79 | 79.17 |
| 09/07/2022 | 79.04 | 79.57 | 78.68 | 79.04 |
| 09/08/2022 | 79.21 | 79.51 | 77.93 | 78.78 |
| 09/09/2022 | 78.9 | 79.85 | 78.57 | 79.36 |
| 09/12/2022 | 79.25 | 80.15 | 79.2 | 80.14 |
| 09/13/2022 | 80.11 | 80.8 | 79.18 | 79.42 |
| 09/14/2022 | 78.97 | 79.12 | 77.96 | 78.09 |
| 09/15/2022 | 77.36 | 78.24 | 77.26 | 77.77 |
| 09/16/2022 | 77.6 | 78.89 | 77.44 | 77.53 |
| 09/19/2022 | 77.32 | 77.82 | 77.26 | 77.68 |
| 09/20/2022 | 77.84 | 78.14 | 76.85 | 76.85 |
| 09/21/2022 | 76.5 | 76.99 | 75.65 | 75.79 |
| 09/22/2022 | 75 | 75.51 | 74.55 | 75.05 |
| 09/23/2022 | 74.7 | 75.46 | 74.05 | 74.36 |
| 09/26/2022 | 74.5 | 74.91 | 73.32 | 73.98 |
| 09/27/2022 | 74.38 | 75.08 | 74.2 | 74.39 |
| 09/28/2022 | 73.87 | 75.26 | 73.75 | 74.82 |
| 09/29/2022 | 74.43 | 75.17 | 73.85 | 74.92 |
| 09/30/2022 | 75.08 | 75.91 | 74.95 | 75.53 |
| 10/03/2022 | 74.72 | 76.28 | 74.72 | 75.98 |
| 10/04/2022 | 76.43 | 77.18 | 76.28 | 76.97 |
| 10/05/2022 | 76.83 | 77.22 | 76.18 | 76.35 |
| 10/06/2022 | 76 | 76.18 | 75.14 | 75.54 |
| 10/07/2022 | 75.24 | 75.93 | 75.11 | 75.54 |
| 10/10/2022 | 75.24 | 75.78 | 74.92 | 75.57 |
| 10/11/2022 | 75.61 | 75.95 | 75.12 | 75.75 |
| 10/12/2022 | 75.89 | 76.12 | 75.29 | 75.76 |
| 10/13/2022 | 75.11 | 75.67 | 74.59 | 75.55 |
| 10/14/2022 | 75.7 | 76.69 | 75.7 | 75.99 |
| 10/17/2022 | 76.23 | 77.31 | 76.01 | 76.99 |
| 10/18/2022 | 77.16 | 77.71 | 76.64 | 77.29 |
| 10/19/2022 | 77.35 | 77.57 | 76.73 | 76.78 |
| 10/20/2022 | 76.95 | 77 | 76.02 | 76.2 |
| 10/21/2022 | 75.86 | 76.85 | 75.86 | 76.56 |
| 10/24/2022 | 77.1 | 78.09 | 76.91 | 77.98 |
| 10/25/2022 | 78.1 | 78.68 | 77.21 | 77.84 |
| 10/26/2022 | 77.65 | 78.89 | 77.65 | 78.64 |
| 10/27/2022 | 78.8 | 79.29 | 78.57 | 78.63 |
| 10/28/2022 | 78.92 | 80.29 | 78.85 | 80.08 |
| 10/31/2022 | 80.35 | 81.29 | 79.91 | 80.9 |
| 11/01/2022 | 81.39 | 81.52 | 80.48 | 80.71 |
| 11/02/2022 | 80.89 | 81.5 | 80.76 | 81.15 |
| 11/03/2022 | 81.02 | 81.29 | 80.61 | 81.21 |
| 11/04/2022 | 81.47 | 81.89 | 80.87 | 81.17 |
| 11/07/2022 | 81.05 | 81.05 | 80.11 | 80.6 |
| 11/08/2022 | 80.54 | 81.04 | 80.44 | 80.85 |
| 11/09/2022 | 80.81 | 81.91 | 80.68 | 81.81 |
| 11/10/2022 | 81.9 | 83.25 | 81.74 | 82.3 |
| 11/11/2022 | 81.35 | 81.87 | 79.01 | 79.01 |
| 11/14/2022 | 78.87 | 80.24 | 78.5 | 78.8 |
| 11/15/2022 | 78.98 | 79.89 | 78.8 | 79.66 |
| 11/16/2022 | 79.28 | 79.43 | 78.81 | 79.04 |
| 11/17/2022 | 79.04 | 79.19 | 78.05 | 79.08 |
| 11/18/2022 | 79.9 | 81.51 | 79.01 | 81.51 |
| 11/21/2022 | 81.56 | 82.93 | 81.56 | 82.93 |
| 11/22/2022 | 82.88 | 83.64 | 82.88 | 83.52 |
| 11/23/2022 | 83.42 | 83.98 | 82.05 | 82.05 |
| 11/24/2022 | 82.05 | 82.37 | 81.79 | 82.11 |
| 11/25/2022 | 82.29 | 83.03 | 81.95 | 83.03 |
| 11/28/2022 | 83.05 | 83.45 | 82.64 | 83.28 |
| 11/29/2022 | 83.28 | 83.84 | 83.14 | 83.3 |
| 11/30/2022 | 83.46 | 84.26 | 83.41 | 83.65 |
| 12/01/2022 | 83.86 | 84.55 | 83.62 | 84.1 |
| 12/02/2022 | 83.81 | 84.16 | 83.3 | 84.14 |
| 12/05/2022 | 84.8 | 85.9 | 84.45 | 85.8 |
| 12/06/2022 | 85.81 | 86.23 | 85.16 | 85.28 |
| 12/07/2022 | 85.42 | 86.37 | 85.31 | 85.78 |
| 12/08/2022 | 86.17 | 86.28 | 84.94 | 85.3 |
| 12/09/2022 | 85.5 | 85.98 | 84.78 | 85.48 |
| 12/12/2022 | 85.2 | 85.51 | 84.72 | 84.93 |
| 12/13/2022 | 84.9 | 85.9 | 84.44 | 84.8 |
| 12/14/2022 | 84.75 | 86.13 | 84.67 | 86.13 |
| 12/15/2022 | 85.7 | 85.93 | 84.62 | 84.62 |
| 12/16/2022 | 84.69 | 84.78 | 83.88 | 84.24 |
| 12/19/2022 | 84.38 | 84.6 | 83.99 | 84.14 |
| 12/20/2022 | 83.3 | 83.99 | 83.18 | 83.58 |
| 12/21/2022 | 83.58 | 84.71 | 83.53 | 84.71 |
| 12/22/2022 | 84.27 | 84.83 | 84.25 | 84.54 |
| 12/23/2022 | 84.66 | 85.35 | 84.43 | 84.72 |
| 12/27/2022 | 84.85 | 85.18 | 84.7 | 84.78 |
| 12/28/2022 | 84.7 | 84.86 | 84.28 | 84.48 |
| 12/29/2022 | 84.31 | 84.87 | 83.84 | 84.76 |
| 12/30/2022 | 84.4 | 84.66 | 83.59 | 83.59 |