Alcon Inc. (ALC.SW) SIX

Currency In CHF

ALC.SW Historical Return

If you invested 1000 CHF in Alcon Inc. (ALC.SW) since IPO date, it would be worth 1,131.13 CHF as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 836.68 CHF, while 1000 CHF invested 1 year ago would be worth 780 CHF. This corresponds to total returns of 13.11%, -16.33%, -22%, respectively, with annualized returns of 1.7%, -3.5%, -22%.

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
July 31, 2026	56.32	55.38	55.38	56.66	55.28	1.47M
July 30, 2026	57	56.12	56.12	57.32	56.1	1.05M
July 29, 2026	56.46	57.14	57.14	57.3	56.02	1.19M
July 28, 2026	55.9	56.5	56.5	57.16	55.4	1.32M
July 27, 2026	55.98	55.68	55.68	56.44	55.2	1.7M
July 24, 2026	54.84	55.74	55.74	55.74	54.74	846,053
July 23, 2026	54.74	54.7	54.7	54.8	54.06	1.15M
July 22, 2026	54.9	54.9	54.9	55.7	54.66	1.28M
July 21, 2026	56	55.82	55.82	56.2	55.1	1.3M
July 20, 2026	56.48	56.76	56.76	56.76	56.24	939,031
July 17, 2026	57.12	56.7	56.7	57.72	56.6	1.61M
July 16, 2026	55.08	56.94	56.94	57.06	55	1.15M
July 15, 2026	54.44	55.36	55.36	55.42	54	1.29M
July 14, 2026	55.58	54.2	54.2	55.78	54.02	1.4M
July 13, 2026	54.84	55.9	55.9	55.9	54.48	1.42M
July 10, 2026	54	54.44	54.44	54.98	54	1.43M
July 09, 2026	53.76	54.04	54.04	54.22	53.46	1.2M
July 08, 2026	53.74	54	54	54.3	53.42	1.78M
July 07, 2026	55.5	54.24	54.24	55.66	53.24	2.42M
July 06, 2026	55.22	54.94	54.94	55.74	54.72	1.28M
July 03, 2026	55.78	55.04	55.04	55.78	54.88	1.32M
July 02, 2026	54.26	55.06	55.06	55.24	53.88	1.72M
July 01, 2026	54.22	53.78	53.78	54.52	53.44	2.01M
June 30, 2026	54.56	54.6	54.6	55.1	54.12	1.56M
June 29, 2026	55	54.54	54.54	55.36	54.54	1.29M
June 26, 2026	55.04	55.2	55.2	55.36	54.62	1.23M
June 25, 2026	55.42	55.74	55.74	56.14	54.96	1.61M
June 24, 2026	53.64	55.38	55.38	55.58	53.64	1.41M
June 23, 2026	53	53.28	53.28	53.86	52.78	1.56M
June 22, 2026	52.7	52.78	52.78	52.92	52.42	1.12M
June 19, 2026	52.24	52.86	52.86	52.96	52.16	2.65M
June 18, 2026	51.6	51.9	51.9	52.08	51.1	1.85M
June 17, 2026	52.42	52.54	52.54	52.82	52.14	1.26M
June 16, 2026	53	52.52	52.52	53.04	52.4	1.34M
June 15, 2026	53.74	52.86	52.86	54.06	52.72	1.27M
June 12, 2026	52.78	53.16	53.16	53.58	52.7	1.41M
June 11, 2026	53.22	52.7	52.7	53.72	52.7	1.08M
June 10, 2026	54.5	53.66	53.66	54.56	52.96	1.32M
June 09, 2026	52.72	53.7	53.7	54.14	52.66	1.3M
June 08, 2026	52.84	53.26	53.26	53.5	52.82	1.22M
June 05, 2026	52.4	53.12	53.12	53.4	52.38	1.19M
June 04, 2026	50.92	52.08	52.08	52.34	50.92	1.29M
June 03, 2026	50.78	51.06	51.06	51.2	50.52	1.23M
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