Novartis AG (NOVN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 125.18 | 127.04 | 125.16 | 125.98 | +0.64% | 1,873,459 |
| 2026-08-06 | 125.60 | 126.26 | 124.60 | 125.18 | +0.58% | 1,943,271 |
| 2026-08-05 | 124.00 | 126.04 | 124.00 | 124.46 | -0.11% | 1,877,929 |
| 2026-08-04 | 124.34 | 126.04 | 124.10 | 124.60 | +0.08% | 2,417,668 |
| 2026-08-03 | 127.10 | 127.38 | 124.40 | 124.50 | -1.66% | 2,482,307 |
| 2026-07-31 | 127.02 | 128.36 | 125.90 | 126.60 | -0.14% | 2,229,728 |
| 2026-07-30 | 129.00 | 129.56 | 126.50 | 126.78 | -2.28% | 2,232,247 |
| 2026-07-29 | 131.50 | 131.50 | 128.98 | 129.74 | -0.51% | 2,331,609 |
| 2026-07-28 | 128.00 | 131.28 | 127.66 | 130.40 | +1.46% | 2,558,238 |
| 2026-07-27 | 127.90 | 129.40 | 127.38 | 128.52 | +1.28% | 2,435,055 |
| 2026-07-24 | 127.38 | 127.98 | 126.14 | 126.90 | -0.60% | 1,859,367 |
| 2026-07-23 | 125.00 | 127.66 | 122.56 | 127.66 | +1.85% | 2,482,939 |
| 2026-07-22 | 125.00 | 126.96 | 124.12 | 125.34 | -0.16% | 2,648,334 |
| 2026-07-21 | 122.00 | 127.18 | 121.68 | 125.54 | +1.98% | 3,462,607 |
| 2026-07-20 | 123.50 | 124.56 | 123.02 | 123.10 | -1.52% | 1,700,014 |
| 2026-07-17 | 124.26 | 125.36 | 123.54 | 125.00 | +1.41% | 2,979,184 |
| 2026-07-16 | 121.88 | 123.26 | 121.32 | 123.26 | +1.03% | 2,306,603 |
| 2026-07-15 | 121.86 | 122.30 | 121.06 | 122.00 | -0.34% | 1,730,393 |
| 2026-07-14 | 123.46 | 124.04 | 122.02 | 122.42 | -1.73% | 2,431,098 |
| 2026-07-13 | 124.50 | 125.00 | 123.14 | 124.58 | +0.24% | 2,143,959 |
| 2026-07-10 | 125.00 | 125.80 | 124.10 | 124.28 | -0.02% | 2,334,841 |
| 2026-07-09 | 125.60 | 125.70 | 124.20 | 124.30 | -1.27% | 2,233,204 |
| 2026-07-08 | 126.32 | 126.52 | 125.26 | 125.90 | -0.71% | 2,243,169 |
| 2026-07-07 | 124.60 | 127.24 | 124.38 | 126.80 | +1.36% | 2,306,045 |
| 2026-07-06 | 127.94 | 128.70 | 124.46 | 125.10 | -2.20% | 2,283,429 |
| 2026-07-03 | 127.84 | 128.22 | 127.28 | 127.92 | -0.08% | 1,776,406 |
| 2026-07-02 | 125.78 | 128.92 | 124.64 | 128.02 | +2.42% | 2,503,792 |
| 2026-07-01 | 126.44 | 127.24 | 123.96 | 125.00 | -1.25% | 2,796,920 |
| 2026-06-30 | 127.00 | 127.94 | 126.04 | 126.58 | +0.30% | 3,123,994 |
| 2026-06-29 | 126.00 | 126.78 | 125.00 | 126.20 | -0.06% | 2,366,228 |
| 2026-06-26 | 126.48 | 126.50 | 123.52 | 126.28 | +0.22% | 3,716,090 |
| 2026-06-25 | 123.92 | 126.08 | 123.10 | 126.00 | +1.34% | 2,913,400 |
| 2026-06-24 | 123.36 | 125.94 | 123.20 | 124.34 | +0.75% | 3,601,664 |
| 2026-06-23 | 120.80 | 123.42 | 120.74 | 123.42 | +2.61% | 2,977,385 |
| 2026-06-22 | 118.26 | 120.28 | 117.96 | 120.28 | +1.67% | 2,269,746 |
| 2026-06-19 | 119.04 | 119.96 | 118.30 | 118.30 | +0.22% | 11,945,564 |
| 2026-06-18 | 121.50 | 121.56 | 118.04 | 118.04 | -2.45% | 2,826,489 |
| 2026-06-17 | 119.40 | 121.00 | 119.28 | 121.00 | +1.09% | 2,219,570 |
| 2026-06-16 | 120.20 | 120.48 | 118.16 | 119.70 | -0.43% | 2,885,170 |
| 2026-06-15 | 122.14 | 122.42 | 120.04 | 120.22 | -1.52% | 2,728,555 |
| 2026-06-12 | 121.64 | 122.90 | 121.18 | 122.08 | +0.44% | 2,443,439 |
| 2026-06-11 | 118.02 | 122.16 | 118.02 | 121.54 | +2.10% | 2,280,337 |
| 2026-06-10 | 118.26 | 119.56 | 117.64 | 119.04 | +0.56% | 2,499,056 |
| 2026-06-09 | 116.72 | 119.20 | 116.42 | 118.38 | +0.89% | 2,475,984 |
| 2026-06-08 | 118.00 | 118.40 | 116.96 | 117.34 | -0.54% | 2,182,444 |
| 2026-06-05 | 116.12 | 118.00 | 115.94 | 117.98 | +1.85% | 3,018,356 |
| 2026-06-04 | 114.06 | 116.72 | 113.78 | 115.84 | +2.04% | 2,867,918 |
| 2026-06-03 | 112.54 | 114.22 | 111.48 | 113.52 | +0.46% | 2,862,812 |
| 2026-06-02 | 114.68 | 114.76 | 112.22 | 113.00 | -0.79% | 2,699,639 |
| 2026-06-01 | 117.20 | 117.40 | 113.90 | 113.90 | -3.33% | 2,973,046 |
| 2026-05-29 | 119.28 | 119.44 | 117.82 | 117.82 | -0.37% | 8,302,293 |
| 2026-05-28 | 118.24 | 119.04 | 117.14 | 118.26 | -1.10% | 1,943,395 |
| 2026-05-27 | 118.22 | 119.80 | 118.22 | 119.58 | +0.96% | 2,737,917 |
| 2026-05-26 | 120.00 | 120.26 | 118.44 | 118.44 | -0.85% | 1,703,951 |
| 2026-05-22 | 118.72 | 119.90 | 118.66 | 119.46 | +0.18% | 2,122,107 |
| 2026-05-21 | 118.60 | 119.76 | 118.24 | 119.24 | +0.59% | 1,813,267 |
| 2026-05-20 | 118.54 | 120.00 | 118.44 | 118.54 | -0.42% | 2,045,868 |
| 2026-05-19 | 117.54 | 119.66 | 117.04 | 119.04 | +1.57% | 2,128,703 |
| 2026-05-18 | 116.02 | 118.28 | 115.72 | 117.20 | +0.45% | 2,175,069 |
| 2026-05-15 | 117.38 | 118.34 | 116.68 | 116.68 | -0.10% | 2,888,106 |
| 2026-05-13 | 116.28 | 117.74 | 115.96 | 116.80 | +0.78% | 2,234,932 |
| 2026-05-12 | 112.66 | 115.90 | 112.56 | 115.90 | +1.93% | 2,344,823 |
| 2026-05-11 | 113.46 | 114.56 | 113.14 | 113.70 | +0.30% | 2,218,874 |
| 2026-05-08 | 113.26 | 114.04 | 112.84 | 113.36 | +0.05% | 1,543,283 |
| 2026-05-07 | 115.70 | 115.88 | 113.30 | 113.30 | -2.02% | 2,598,547 |
| 2026-05-06 | 115.28 | 116.28 | 114.80 | 115.64 | +1.85% | 2,586,151 |
| 2026-05-05 | 114.42 | 115.52 | 113.42 | 113.54 | -0.26% | 2,529,710 |
| 2026-05-04 | 115.50 | 116.06 | 113.64 | 113.84 | -1.78% | 1,818,814 |
| 2026-04-30 | 113.38 | 116.16 | 112.90 | 115.90 | +2.26% | 3,390,647 |
| 2026-04-29 | 115.16 | 115.74 | 112.48 | 113.34 | -1.20% | 2,898,010 |
| 2026-04-28 | 110.00 | 114.96 | 108.24 | 114.72 | +0.56% | 4,489,656 |
| 2026-04-27 | 113.52 | 114.30 | 113.08 | 114.08 | +0.33% | 2,399,590 |
| 2026-04-24 | 116.20 | 116.20 | 113.32 | 113.70 | -2.22% | 3,792,959 |
| 2026-04-23 | 114.88 | 116.46 | 114.60 | 116.28 | +0.61% | 2,296,992 |
| 2026-04-22 | 116.06 | 116.46 | 115.30 | 115.58 | -0.45% | 1,721,588 |
| 2026-04-21 | 117.68 | 117.80 | 115.50 | 116.10 | -1.79% | 2,419,326 |
| 2026-04-20 | 118.28 | 118.48 | 117.56 | 118.22 | -0.50% | 2,050,273 |
| 2026-04-17 | 117.14 | 118.82 | 117.14 | 118.82 | +1.19% | 3,033,500 |
| 2026-04-16 | 118.76 | 118.76 | 117.14 | 117.42 | -0.78% | 2,253,405 |
| 2026-04-15 | 119.76 | 121.00 | 118.34 | 118.34 | -1.61% | 2,235,278 |
| 2026-04-14 | 120.12 | 121.18 | 119.68 | 120.28 | -0.28% | 2,105,297 |
| 2026-04-13 | 121.00 | 121.98 | 120.62 | 120.62 | -0.94% | 1,853,656 |
| 2026-04-10 | 121.74 | 123.62 | 121.74 | 121.76 | -0.34% | 2,149,505 |
| 2026-04-09 | 121.78 | 122.18 | 120.40 | 122.18 | +0.83% | 2,251,811 |
| 2026-04-08 | 123.40 | 123.42 | 120.54 | 121.18 | +1.15% | 3,324,703 |
| 2026-04-07 | 122.00 | 123.00 | 119.80 | 119.80 | -2.76% | 2,702,377 |
| 2026-04-02 | 122.80 | 123.62 | 122.12 | 123.20 | +0.24% | 2,576,390 |
| 2026-04-01 | 122.00 | 123.42 | 122.00 | 122.90 | +1.69% | 2,057,482 |
| 2026-03-31 | 121.30 | 122.22 | 120.60 | 120.86 | +0.87% | 2,864,133 |
| 2026-03-30 | 119.32 | 120.32 | 119.06 | 119.82 | +0.57% | 2,000,557 |
| 2026-03-27 | 118.80 | 120.00 | 118.68 | 119.14 | -0.32% | 1,960,655 |
| 2026-03-26 | 118.94 | 119.78 | 118.40 | 119.52 | -0.08% | 2,811,313 |
| 2026-03-25 | 118.24 | 120.20 | 117.90 | 119.62 | +1.82% | 4,348,567 |
| 2026-03-24 | 116.98 | 117.68 | 115.66 | 117.48 | +1.17% | 3,374,558 |
| 2026-03-23 | 114.06 | 117.16 | 113.64 | 116.12 | +0.45% | 3,143,976 |
| 2026-03-20 | 117.42 | 117.98 | 115.22 | 115.60 | -1.10% | 10,915,065 |
| 2026-03-19 | 117.56 | 118.64 | 116.88 | 116.88 | -2.19% | 4,326,617 |
| 2026-03-18 | 121.56 | 121.70 | 118.38 | 119.50 | -1.87% | 2,457,751 |
| 2026-03-17 | 121.38 | 122.72 | 120.80 | 121.78 | +0.28% | 2,472,348 |
| 2026-03-16 | 121.20 | 122.26 | 120.46 | 121.44 | +0.07% | 2,315,043 |
| 2026-03-13 | 120.94 | 122.60 | 120.22 | 121.36 | +0.43% | 2,219,647 |
| 2026-03-12 | 120.94 | 121.52 | 120.36 | 120.84 | -0.33% | 2,682,421 |
| 2026-03-11 | 121.46 | 122.00 | 120.44 | 121.24 | -0.62% | 3,150,658 |
| 2026-03-10 | 123.62 | 123.76 | 121.22 | 122.00 | -2.63% | 4,062,389 |
| 2026-03-09 | 121.54 | 125.30 | 121.32 | 125.30 | +1.66% | 3,987,692 |
| 2026-03-06 | 125.02 | 125.08 | 121.78 | 123.26 | -1.25% | 3,444,152 |
| 2026-03-05 | 127.74 | 127.76 | 124.36 | 124.82 | -2.24% | 3,521,352 |
| 2026-03-04 | 127.02 | 128.50 | 126.56 | 127.68 | +1.01% | 3,479,655 |
| 2026-03-03 | 129.10 | 129.10 | 126.06 | 126.40 | -2.74% | 4,007,072 |
| 2026-03-02 | 129.00 | 130.40 | 128.54 | 129.96 | -0.41% | 3,783,361 |
| 2026-02-27 | 128.66 | 131.00 | 128.48 | 130.50 | +1.87% | 5,863,388 |
| 2026-02-26 | 129.06 | 130.14 | 127.24 | 128.10 | -1.31% | 3,826,468 |
| 2026-02-25 | 128.64 | 129.84 | 128.52 | 129.80 | +0.15% | 4,010,174 |
| 2026-02-24 | 127.54 | 129.60 | 126.98 | 129.60 | +1.27% | 3,670,447 |
| 2026-02-23 | 126.06 | 127.98 | 126.00 | 127.98 | +1.20% | 2,729,127 |
| 2026-02-20 | 127.02 | 127.24 | 125.32 | 126.46 | -0.02% | 4,374,760 |
| 2026-02-19 | 128.04 | 128.08 | 126.16 | 126.48 | -0.71% | 2,517,608 |
| 2026-02-18 | 128.60 | 129.54 | 127.38 | 127.38 | -0.78% | 3,492,009 |
| 2026-02-17 | 126.96 | 129.14 | 126.82 | 128.38 | +1.52% | 3,089,219 |
| 2026-02-16 | 124.94 | 126.46 | 124.56 | 126.46 | +1.05% | 2,832,774 |
| 2026-02-13 | 124.58 | 125.42 | 123.60 | 125.14 | +1.08% | 4,755,788 |
| 2026-02-12 | 122.96 | 124.18 | 121.92 | 123.80 | +0.57% | 3,348,098 |
| 2026-02-11 | 121.04 | 123.20 | 120.92 | 123.10 | +1.74% | 4,177,152 |
| 2026-02-10 | 120.24 | 121.28 | 119.80 | 121.00 | +0.67% | 3,106,255 |
| 2026-02-09 | 120.54 | 121.40 | 119.74 | 120.20 | +0.20% | 3,339,717 |
| 2026-02-06 | 119.00 | 120.64 | 117.98 | 119.96 | +0.57% | 3,274,731 |
| 2026-02-05 | 117.72 | 119.90 | 117.16 | 119.28 | +0.49% | 4,559,000 |
| 2026-02-04 | 114.68 | 120.08 | 113.26 | 118.70 | +1.56% | 5,794,934 |
| 2026-02-03 | 117.26 | 117.92 | 116.30 | 116.88 | -0.31% | 3,394,364 |
| 2026-02-02 | 114.76 | 117.24 | 114.72 | 117.24 | +2.29% | 3,044,485 |
| 2026-01-30 | 114.02 | 115.30 | 113.80 | 114.62 | +0.30% | 3,178,365 |
| 2026-01-29 | 112.84 | 114.72 | 112.74 | 114.28 | +0.07% | 2,786,707 |
| 2026-01-28 | 115.64 | 115.76 | 113.76 | 114.20 | -1.99% | 2,923,344 |
| 2026-01-27 | 115.40 | 117.14 | 115.40 | 116.52 | +0.55% | 3,348,703 |
| 2026-01-26 | 115.42 | 115.96 | 115.04 | 115.88 | +0.21% | 3,086,925 |
| 2026-01-23 | 115.00 | 116.04 | 114.70 | 115.64 | +0.47% | 2,664,608 |
| 2026-01-22 | 114.00 | 115.50 | 113.96 | 115.10 | +0.66% | 2,504,082 |
| 2026-01-21 | 114.38 | 114.70 | 113.70 | 114.34 | +0.07% | 3,063,141 |
| 2026-01-20 | 114.52 | 114.84 | 113.06 | 114.26 | -1.12% | 2,621,160 |
| 2026-01-19 | 115.48 | 116.16 | 115.18 | 115.56 | -0.03% | 2,529,804 |
| 2026-01-16 | 115.14 | 116.28 | 114.52 | 115.60 | +0.98% | 4,712,731 |
| 2026-01-15 | 116.20 | 116.78 | 114.40 | 114.48 | -1.36% | 2,635,297 |
| 2026-01-14 | 113.82 | 116.06 | 113.48 | 116.06 | +2.13% | 3,785,333 |
| 2026-01-13 | 113.66 | 114.08 | 112.56 | 113.64 | -0.18% | 2,229,439 |
| 2026-01-12 | 112.60 | 114.10 | 112.48 | 113.84 | -0.18% | 2,047,763 |
| 2026-01-09 | 113.76 | 114.54 | 113.12 | 114.04 | +0.25% | 2,164,231 |
| 2026-01-08 | 114.16 | 114.64 | 113.56 | 113.76 | +0.14% | 2,548,106 |
| 2026-01-07 | 112.08 | 114.16 | 112.00 | 113.60 | +1.87% | 4,429,291 |
| 2026-01-06 | 109.00 | 111.94 | 109.00 | 111.52 | +2.78% | 3,092,873 |
| 2026-01-05 | 109.82 | 109.82 | 107.68 | 108.50 | -1.00% | 3,223,316 |
| 2025-12-30 | 109.84 | 110.04 | 109.44 | 109.60 | -0.27% | 2,190,788 |
| 2025-12-29 | 109.66 | 110.22 | 109.58 | 109.90 | -0.18% | 2,433,155 |
| 2025-12-23 | 109.00 | 110.88 | 108.78 | 110.10 | +1.27% | 3,169,278 |
| 2025-12-22 | 108.14 | 108.72 | 107.82 | 108.72 | +0.18% | 2,664,225 |
| 2025-12-19 | 108.32 | 108.58 | 107.14 | 108.52 | +0.72% | 8,192,305 |
| 2025-12-18 | 107.60 | 107.98 | 107.24 | 107.74 | -0.20% | 2,331,754 |
| 2025-12-17 | 107.48 | 108.18 | 106.78 | 107.96 | +0.45% | 2,862,834 |
| 2025-12-16 | 108.52 | 109.16 | 107.12 | 107.48 | +0.22% | 3,347,749 |
| 2025-12-15 | 105.22 | 107.24 | 105.20 | 107.24 | +1.65% | 2,378,788 |
| 2025-12-12 | 105.42 | 106.04 | 105.18 | 105.50 | -0.45% | 1,978,600 |
| 2025-12-11 | 105.06 | 106.38 | 104.42 | 105.98 | +0.53% | 2,333,253 |
| 2025-12-10 | 106.10 | 106.42 | 103.14 | 105.42 | -1.31% | 3,227,200 |
| 2025-12-09 | 106.64 | 107.54 | 106.22 | 106.82 | +0.17% | 2,451,246 |
| 2025-12-08 | 107.00 | 107.88 | 106.20 | 106.64 | -0.41% | 3,019,489 |
| 2025-12-05 | 107.18 | 107.88 | 106.76 | 107.08 | +0.19% | 2,468,604 |
| 2025-12-04 | 106.94 | 107.44 | 106.68 | 106.88 | -0.48% | 2,285,780 |
| 2025-12-03 | 106.92 | 108.18 | 106.62 | 107.40 | +1.13% | 3,088,727 |
| 2025-12-02 | 103.78 | 106.46 | 103.66 | 106.20 | +1.86% | 3,137,431 |
| 2025-12-01 | 104.38 | 105.28 | 103.86 | 104.26 | -0.21% | 2,732,533 |
| 2025-11-28 | 104.68 | 105.00 | 104.22 | 104.48 | -0.15% | 2,976,777 |
| 2025-11-27 | 104.74 | 105.16 | 104.36 | 104.64 | -0.63% | 1,402,959 |
| 2025-11-26 | 104.82 | 105.68 | 104.64 | 105.30 | +0.69% | 3,920,480 |
| 2025-11-25 | 103.76 | 105.12 | 103.26 | 104.58 | +1.53% | 3,545,311 |
| 2025-11-24 | 103.00 | 103.52 | 102.56 | 103.00 | +0.12% | 6,801,179 |
| 2025-11-21 | 99.45 | 102.98 | 99.45 | 102.88 | +2.45% | 3,543,225 |
| 2025-11-20 | 103.00 | 103.12 | 99.45 | 100.42 | -1.76% | 3,967,203 |
| 2025-11-19 | 102.46 | 103.10 | 101.98 | 102.22 | +0.22% | 2,197,588 |
| 2025-11-18 | 104.44 | 105.02 | 101.16 | 102.00 | -3.57% | 3,517,680 |
| 2025-11-17 | 104.62 | 105.94 | 104.50 | 105.78 | +1.30% | 2,026,149 |
| 2025-11-14 | 104.42 | 105.40 | 104.18 | 104.42 | -1.25% | 3,298,689 |
| 2025-11-13 | 105.00 | 106.22 | 104.72 | 105.74 | +0.99% | 3,112,734 |
| 2025-11-12 | 104.08 | 105.04 | 103.90 | 104.70 | +0.60% | 2,888,118 |
| 2025-11-11 | 102.76 | 104.08 | 102.34 | 104.08 | +1.84% | 2,550,446 |
| 2025-11-10 | 100.84 | 102.54 | 100.80 | 102.20 | +0.20% | 2,103,719 |
| 2025-11-07 | 101.76 | 102.10 | 101.28 | 102.00 | +0.08% | 2,093,292 |
| 2025-11-06 | 101.64 | 102.42 | 101.28 | 101.92 | +0.33% | 2,060,277 |
| 2025-11-05 | 100.80 | 102.06 | 100.80 | 101.58 | +0.10% | 1,711,491 |
| 2025-11-04 | 100.00 | 101.50 | 99.15 | 101.48 | +1.99% | 2,464,495 |
| 2025-11-03 | 99.50 | 100.02 | 99.24 | 99.50 | +0.23% | 1,611,998 |
| 2025-10-31 | 100.20 | 100.20 | 98.61 | 99.27 | +0.39% | 2,512,250 |
| 2025-10-30 | 97.61 | 98.88 | 97.61 | 98.88 | +0.39% | 2,210,551 |
| 2025-10-29 | 97.80 | 98.54 | 97.05 | 98.50 | -0.37% | 3,285,350 |
| 2025-10-28 | 99.71 | 100.50 | 98.16 | 98.87 | -4.16% | 5,520,831 |
| 2025-10-27 | 103.02 | 103.34 | 101.24 | 103.16 | -0.88% | 4,028,376 |
| 2025-10-24 | 105.00 | 105.00 | 103.80 | 104.08 | -0.42% | 2,546,676 |
| 2025-10-23 | 104.10 | 104.96 | 103.96 | 104.52 | -0.32% | 1,975,178 |
| 2025-10-22 | 104.24 | 105.36 | 104.14 | 104.86 | +0.29% | 2,551,662 |
| 2025-10-21 | 104.62 | 104.86 | 104.10 | 104.56 | +0.40% | 2,187,946 |
| 2025-10-20 | 103.62 | 104.74 | 103.42 | 104.14 | -0.08% | 2,559,750 |
| 2025-10-17 | 103.74 | 104.22 | 102.60 | 104.22 | -0.12% | 2,970,487 |
| 2025-10-16 | 102.92 | 104.46 | 102.92 | 104.34 | +0.29% | 2,332,545 |
| 2025-10-15 | 103.40 | 104.04 | 102.38 | 104.04 | +0.00% | 2,686,895 |
| 2025-10-14 | 103.78 | 104.68 | 103.68 | 104.04 | -0.44% | 2,278,420 |
| 2025-10-13 | 104.70 | 105.20 | 103.72 | 104.50 | -0.44% | 2,469,991 |
| 2025-10-10 | 106.36 | 106.70 | 104.90 | 104.96 | -1.56% | 2,861,243 |
| 2025-10-09 | 106.18 | 106.88 | 106.04 | 106.62 | +0.11% | 2,532,496 |
| 2025-10-08 | 105.20 | 106.64 | 105.16 | 106.50 | +1.27% | 2,449,422 |
| 2025-10-07 | 105.46 | 105.58 | 104.86 | 105.16 | -0.60% | 1,543,866 |
| 2025-10-06 | 105.22 | 106.38 | 104.90 | 105.80 | +0.55% | 2,257,085 |
| 2025-10-03 | 104.40 | 106.16 | 104.36 | 105.22 | +1.15% | 3,233,410 |
| 2025-10-02 | 105.00 | 105.22 | 103.88 | 104.02 | +0.00% | 2,994,176 |
| 2025-10-01 | 102.40 | 104.02 | 102.06 | 104.02 | +3.90% | 4,425,842 |
| 2025-09-30 | 98.41 | 100.56 | 98.10 | 100.12 | +1.08% | 3,610,837 |
| 2025-09-29 | 98.30 | 99.37 | 98.08 | 99.05 | +0.66% | 2,204,321 |
| 2025-09-26 | 98.00 | 98.66 | 97.20 | 98.40 | +0.41% | 2,211,398 |
| 2025-09-25 | 97.68 | 99.36 | 97.60 | 98.00 | +0.17% | 3,087,062 |
| 2025-09-24 | 97.52 | 98.00 | 96.80 | 97.83 | +0.32% | 2,152,096 |
| 2025-09-23 | 97.33 | 97.81 | 96.92 | 97.52 | -0.79% | 2,056,974 |
| 2025-09-22 | 97.62 | 98.52 | 97.39 | 98.30 | +0.54% | 2,137,017 |
| 2025-09-19 | 96.72 | 98.20 | 96.70 | 97.77 | +1.11% | 6,421,886 |
| 2025-09-18 | 97.14 | 97.23 | 96.23 | 96.70 | +0.12% | 1,769,173 |
| 2025-09-17 | 96.44 | 96.70 | 96.03 | 96.58 | -0.31% | 2,384,477 |
| 2025-09-16 | 97.61 | 97.70 | 96.70 | 96.88 | -0.80% | 2,363,041 |
| 2025-09-15 | 98.88 | 99.08 | 97.22 | 97.66 | -1.20% | 2,916,581 |
| 2025-09-12 | 99.17 | 99.90 | 98.56 | 98.85 | -2.88% | 3,023,166 |
| 2025-09-11 | 101.28 | 102.22 | 101.28 | 101.78 | +1.03% | 3,134,884 |
| 2025-09-10 | 101.90 | 102.30 | 100.54 | 100.74 | -1.29% | 1,861,789 |
| 2025-09-09 | 102.06 | 102.40 | 101.56 | 102.06 | -0.25% | 2,024,221 |
| 2025-09-08 | 103.58 | 103.74 | 101.50 | 102.32 | -1.60% | 2,875,841 |
| 2025-09-05 | 103.90 | 104.28 | 103.58 | 103.98 | +0.06% | 3,100,552 |
| 2025-09-04 | 102.82 | 104.62 | 102.74 | 103.92 | +0.81% | 2,283,138 |
| 2025-09-03 | 102.40 | 103.08 | 101.36 | 103.08 | +1.86% | 2,585,030 |
| 2025-09-02 | 101.18 | 101.90 | 100.96 | 101.20 | -0.33% | 1,401,846 |
| 2025-09-01 | 101.32 | 101.92 | 101.08 | 101.54 | +0.38% | 2,004,108 |
| 2025-08-29 | 101.32 | 101.66 | 100.88 | 101.16 | -0.37% | 1,736,289 |
| 2025-08-28 | 101.84 | 101.98 | 101.06 | 101.54 | -0.43% | 1,406,145 |
| 2025-08-27 | 101.70 | 102.60 | 101.50 | 101.98 | +0.69% | 1,518,694 |
| 2025-08-26 | 100.64 | 102.30 | 100.54 | 101.28 | +0.04% | 2,813,258 |
| 2025-08-25 | 101.50 | 101.86 | 100.90 | 101.24 | -0.71% | 1,740,063 |
| 2025-08-22 | 102.36 | 103.26 | 101.78 | 101.96 | -0.87% | 2,493,168 |
| 2025-08-21 | 102.14 | 102.92 | 101.78 | 102.86 | +0.49% | 2,019,172 |
| 2025-08-20 | 101.14 | 102.72 | 100.96 | 102.36 | +1.45% | 2,755,383 |
| 2025-08-19 | 99.98 | 101.16 | 99.58 | 100.90 | +0.68% | 3,014,228 |
| 2025-08-18 | 99.95 | 100.42 | 99.33 | 100.22 | +0.73% | 4,089,209 |
| 2025-08-15 | 98.86 | 99.49 | 98.70 | 99.49 | +0.93% | 2,405,401 |
| 2025-08-14 | 97.37 | 98.57 | 97.27 | 98.57 | +1.08% | 2,200,764 |
| 2025-08-13 | 96.34 | 97.56 | 96.20 | 97.52 | +1.34% | 1,831,202 |
| 2025-08-12 | 96.08 | 96.95 | 95.83 | 96.23 | +0.22% | 2,505,256 |
| 2025-08-11 | 95.60 | 97.15 | 95.59 | 96.02 | +2.08% | 3,467,546 |
| 2025-08-08 | 94.25 | 94.86 | 93.14 | 94.06 | +1.09% | 2,287,219 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.96%). Worst month: Apr (-5.20%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Novartis AG's (NOVN.SW) latest close?
125.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is NOVN.SW's 52-week high and low?
131.50 high and 91.56 low over the trailing 52 weeks, as of 2026-08-07.
What is Novartis AG's strongest and weakest month historically?
Historically, NOVN.SW's strongest calendar month has been Aug (average +6.96%) and its weakest Apr (average -5.20%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.