Alcon Inc. (ALC.SW) SIX

50.98

-0.74(-1.43%)

Updated at June 02 05:30PM

Currency In CHF

ALC.SW Historical Return

If you invested 1000 CHF in Alcon Inc. (ALC.SW) since IPO date, it would be worth 1,041.26 CHF as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 820.67 CHF, while 1000 CHF invested 1 year ago would be worth 731.21 CHF. This corresponds to total returns of 4.13%, -17.93%, -26.88%, respectively, with annualized returns of 0.57%, -3.87%, -26.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALC.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	51.84	50.98	50.98	51.96	50.38	1.41M
June 01, 2026	51.66	51.72	51.72	52.2	51.18	1.32M
May 29, 2026	51.82	52.1	52.1	52.46	51.64	3.5M
May 28, 2026	52.16	51.72	51.72	52.18	51.4	1.69M
May 27, 2026	53.54	52.76	52.76	53.98	52.56	1.44M
May 26, 2026	53.96	53.02	53.02	54	53.02	883,935
May 22, 2026	53.88	53.28	53.28	53.98	53.14	1.19M
May 21, 2026	53.34	53.2	53.2	53.74	52.76	1.34M
May 20, 2026	52.58	52.98	52.98	53.4	52.14	1.33M
May 19, 2026	52.02	52.82	52.82	53.1	52.02	2.06M
May 18, 2026	49.92	51.42	51.42	51.86	49.8	1.98M
May 15, 2026	50.02	50.42	50.42	51.12	50.02	1.92M
May 13, 2026	49.89	49.61	49.61	50.54	49.2	1.93M
May 12, 2026	48.48	50.16	50.16	50.16	48.05	2.78M
May 11, 2026	48.6	48.75	48.75	49.15	47.8	3.98M
May 08, 2026	50.02	49.17	49.17	50.82	49.17	2.36M
May 07, 2026	51.36	50.32	50.32	51.44	50.12	4.09M
May 06, 2026	56.48	51.84	51.84	56.52	50.54	6.93M
May 05, 2026	57.12	58.22	58.22	58.22	57.12	962,921
May 04, 2026	58.48	57.92	57.92	58.58	57.64	849,535
April 30, 2026	57.34	58.22	58.22	58.22	56.92	1.47M
April 29, 2026	59.2	57.94	57.94	59.32	57.86	1.2M
April 28, 2026	59.6	59.48	59.48	59.96	59.22	577,599
April 27, 2026	59.42	59.84	59.84	60.22	59.36	737,568
April 24, 2026	59.98	59.3	59.3	59.98	59.16	912,521
April 23, 2026	59.64	59.88	59.88	60.06	59.28	1.06M
April 22, 2026	61.08	60.4	60.4	61.1	60.26	978,881
April 21, 2026	62.64	61.84	61.84	62.74	61.76	769,325
April 20, 2026	62.88	62.56	62.56	63.16	62.38	771,717
April 17, 2026	62.92	63.9	63.9	64.08	62.66	1.23M
April 16, 2026	63.24	62.92	62.92	63.72	62.68	393,289
April 15, 2026	62.92	63.3	63.3	63.9	62.84	756,634
April 14, 2026	62.16	63.04	63.04	63.04	62.06	1M
April 13, 2026	60.92	61.7	61.7	62	60.68	618,415
April 10, 2026	61.04	61.6	61.6	62.4	61.04	892,725
April 09, 2026	61.18	61	61	61.36	60.4	858,853
April 08, 2026	61.46	61.2	61.2	62.66	61.1	1.25M
April 07, 2026	59.88	59.32	59.32	60.68	59.2	852,864
April 02, 2026	59.28	60.32	60.32	60.76	59.16	641,356
April 01, 2026	60.56	60.08	60.08	60.64	59.52	932,443
March 31, 2026	59.38	59.26	59.26	59.64	58.74	945,927
March 30, 2026	59	59.4	59.4	59.6	58.7	727,534
March 27, 2026	59.88	59.06	59.06	60.04	58.62	791,541
March 26, 2026	59.28	59.88	59.88	60.5	59.2	586,821
March 25, 2026	59	59.52	59.52	59.52	58.6	908,449
March 24, 2026	58.26	58.78	58.7	58.94	57.92	389,257
March 23, 2026	57.2	58.32	58.32	59.22	56.44	1.05M
March 20, 2026	59.56	58.22	58.22	59.66	58.22	2.01M
March 19, 2026	59.34	59.48	59.48	60.2	59.1	1.17M
March 18, 2026	61.64	59.9	59.9	61.86	59.84	696,950
March 17, 2026	60.84	61.2	61.2	61.22	60.18	882,258
March 16, 2026	60.74	61.16	61.16	61.96	60.06	765,857
March 13, 2026	61.42	60.84	60.84	61.5	60.68	839,033
March 12, 2026	62.52	61.6	61.6	62.84	61.5	768,209
March 11, 2026	63.02	62.56	62.56	63.52	62.18	970,451
March 10, 2026	64	63.06	63.06	64.18	62.82	684,993
March 09, 2026	62.1	62.7	62.7	62.78	61.16	915,860
March 06, 2026	64.68	62.8	62.8	64.94	62.08	1.06M
March 05, 2026	65.16	64.38	64.38	65.56	64.28	813,887
March 04, 2026	64.5	65.24	65.24	65.9	64.5	984,211