Novartis AG - NOVN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	103.9	103.98	103.98	104.28	103.58	3.1M
September 04, 2025	102.82	103.92	103.92	104.62	102.74	2.28M
September 03, 2025	102.4	103.08	103.08	103.08	101.36	2.59M
September 02, 2025	101.18	101.2	101.2	101.9	100.96	1.4M
September 01, 2025	101.32	101.54	101.54	101.92	101.08	2M
August 29, 2025	101.32	101.16	101.16	101.66	100.88	1.74M
August 28, 2025	101.84	101.54	101.54	101.98	101.06	1.41M
August 27, 2025	101.7	101.98	101.98	102.6	101.5	1.52M
August 26, 2025	100.64	101.28	101.28	102.3	100.54	2.81M
August 25, 2025	101.5	101.24	101.24	101.86	100.9	1.74M
August 22, 2025	102.36	101.96	101.96	103.26	101.78	2.49M
August 21, 2025	102.14	102.86	102.86	102.92	101.78	2.02M
August 20, 2025	101.14	102.36	102.36	102.72	100.96	2.76M
August 19, 2025	99.98	100.9	100.9	101.16	99.58	3.01M
August 18, 2025	99.95	100.22	100.22	100.42	99.33	4.09M
August 15, 2025	98.86	99.49	99.49	99.49	98.7	2.41M
August 14, 2025	97.37	98.57	98.57	98.57	97.27	2.2M
August 13, 2025	96.34	97.52	97.52	97.56	96.2	1.83M
August 12, 2025	96.08	96.23	96.23	96.95	95.83	2.51M
August 11, 2025	95.6	96.02	96.02	97.15	95.59	3.47M
August 08, 2025	94.25	94.06	94.06	94.86	93.14	2.29M
August 07, 2025	91.66	93.05	93.05	93.05	91.56	2.85M
August 06, 2025	94.51	92.37	92.37	95	92.08	4.25M
August 05, 2025	95.38	95.47	95.47	95.72	94.93	3.46M
August 04, 2025	92.5	94.58	94.58	94.74	92.28	3.82M
July 31, 2025	95.47	94.19	94.19	95.95	93.87	2.78M
July 30, 2025	94.43	95.02	95.02	95.71	94.36	1.82M
July 29, 2025	93.54	94.72	94.72	94.89	93.48	2.4M
July 28, 2025	93.89	93.34	93.34	94.31	93.18	2.88M
July 25, 2025	93.46	92.85	92.85	93.69	92.62	2.27M
July 24, 2025	94	93.53	93.53	94.12	93.09	2.87M
July 23, 2025	93.6	93.12	93.12	93.7	92.62	2.49M
July 22, 2025	91.48	92.15	92.15	92.44	91.3	2.55M
July 21, 2025	91.73	91.55	91.55	92.32	91.2	2.36M
July 18, 2025	92.35	92.29	92.29	93.03	91.94	3.76M
July 17, 2025	93.78	93.34	93.34	95.27	92.44	4.52M
July 16, 2025	96.12	95.12	95.12	96.36	94.68	3.44M
July 15, 2025	96.51	96.06	96.06	97.43	95.71	2.44M
July 14, 2025	96.4	96.43	96.43	96.82	95.77	2.3M
July 11, 2025	98.73	96.23	96.23	98.9	95.97	3.03M
July 10, 2025	97.91	99.21	99.21	99.52	97.8	2.88M
July 09, 2025	97.15	97.55	97.55	98	96.82	2.46M
July 08, 2025	97.62	97.71	97.71	97.85	96.88	2.5M
July 07, 2025	97.77	97.61	97.61	97.89	97.09	1.92M
July 04, 2025	96.53	98.12	98.12	99.65	96.51	2.42M
July 03, 2025	97.9	96.8	96.8	98.31	96.39	2.38M
July 02, 2025	97.9	98.43	98.43	98.77	97	2.93M
July 01, 2025	96.65	97.9	97.9	97.92	96.26	2.49M
June 30, 2025	96	96.17	96.17	96.43	95.53	3.73M
June 27, 2025	96.28	96.18	96.18	97.23	95.94	2.02M
June 26, 2025	95.4	96.02	96.02	96.57	95.39	2.61M
June 25, 2025	95.53	95	95	95.86	94.92	2.12M
June 24, 2025	95.54	95.42	95.42	96.37	95.01	2.49M
June 23, 2025	94.29	95.08	95.08	95.29	94.29	2.5M
June 20, 2025	95	94.89	94.89	95.75	94.66	11.32M
June 19, 2025	94.65	95.21	95.21	95.56	94.48	2.44M
June 18, 2025	94.96	94.97	94.97	95.49	94.47	2.83M
June 17, 2025	95.63	95.57	95.57	96.46	95.21	2.75M
June 16, 2025	96.73	96.37	96.37	97	96.01	3.01M
June 13, 2025	96.5	97.16	97.16	98.02	96.48	3.19M

Novartis AG (NOVN.SW) SIX