Singapore markets closed

Novartis AG (NVSEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
102.14+1.52 (+1.51%)
As of 11:42AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024102.44102.44102.14102.14102.14200
16 May 2024100.62100.62100.62100.62100.62-
15 May 2024102.40102.40100.39100.62100.622,600
14 May 2024102.00102.00102.00102.00102.00-
13 May 2024102.00102.00102.00102.00102.0052,400
10 May 2024101.90101.99101.90101.99101.9947,200
09 May 202496.6896.6896.6896.6896.68500
08 May 202499.5499.5499.5499.5499.54900
07 May 202496.2796.2796.2796.2796.2760,200
06 May 202495.2395.2395.2395.2395.23140,200
03 May 202494.7494.7494.7494.7494.74200
02 May 202497.0097.0097.0097.0097.001,500
01 May 202497.0097.0097.0097.0097.00-
30 Apr 202497.0097.0097.0097.0097.00200
29 Apr 202496.0096.0096.0096.0096.00300
26 Apr 202496.0096.0096.0096.0096.00-
25 Apr 202496.0096.0096.0096.0096.00-
24 Apr 202496.0096.0096.0096.0096.00-
23 Apr 202496.7296.7495.3696.0096.0051,900
22 Apr 202495.2795.2795.1195.1195.11500
19 Apr 202490.2490.2490.2490.2490.24-
18 Apr 202490.2490.2490.2490.2490.2411,000
17 Apr 202493.6493.6493.6493.6493.64-
16 Apr 202493.6493.6493.6493.6493.6410,600
15 Apr 202493.6493.6493.6493.6493.64100
12 Apr 202493.6493.6493.6493.6493.64-
11 Apr 202493.8094.2593.6493.6493.6482,300
10 Apr 202494.1094.1094.1094.1094.10500
09 Apr 202495.7095.7095.7095.7095.701,700
08 Apr 202494.9194.9194.9194.9194.91-
05 Apr 202494.9194.9194.9194.9194.91-
04 Apr 202494.8297.1194.8294.9194.915,400
03 Apr 202492.2892.4492.2892.4492.44400
02 Apr 202495.0095.0095.0095.0095.006,400
01 Apr 202496.5196.5196.5196.5196.51-
28 Mar 202496.3996.5196.3996.5196.51300
27 Mar 202495.6895.6895.6895.6895.68-
26 Mar 202495.6895.6895.6895.6895.68-
25 Mar 202495.6495.6895.6495.6895.68600
22 Mar 202496.3996.3996.3996.3996.39900
21 Mar 202496.8996.8996.3996.3996.39800
20 Mar 202495.5795.5794.0694.0694.061,100
19 Mar 202494.0496.9093.7496.9096.90400
18 Mar 2024100.00100.00100.00100.00100.00100
15 Mar 2024100.00100.00100.00100.00100.005,100
14 Mar 202498.84100.0098.84100.00100.0038,600
13 Mar 202498.1098.1098.1098.1098.10500
12 Mar 2024100.92100.9298.3298.3298.32900
11 Mar 202499.4799.4798.7298.7598.752,500
08 Mar 2024102.00102.00102.00102.00102.00-
07 Mar 2024102.00102.00102.00102.00102.00-
07 Mar 20243.741 Dividend
06 Mar 2024102.00102.00102.00102.0098.26-
05 Mar 2024102.00102.00102.00102.0098.26-
04 Mar 2024102.00102.00102.00102.0098.26-
01 Mar 2024102.00102.00102.00102.0098.26200
29 Feb 2024101.00101.10100.25101.1097.391,100
28 Feb 2024105.00105.00105.00105.00101.15210,000
27 Feb 2024105.00105.00105.00105.00101.15270,000
26 Feb 2024105.00105.00105.00105.00101.151,151,000
23 Feb 2024103.25103.85102.50103.85100.04313,100
22 Feb 2024102.87102.87102.87102.8799.10500
21 Feb 2024101.93101.93101.93101.9398.19200,100
20 Feb 2024102.91102.91101.93101.9398.1938,300
16 Feb 2024101.15101.15100.10100.1096.43500
15 Feb 202499.5099.5099.5099.5095.8521,200
14 Feb 202497.6097.6097.6097.6094.02400
13 Feb 2024100.75100.75100.75100.7597.05-
12 Feb 2024100.75100.75100.75100.7597.05-
09 Feb 2024100.75100.75100.75100.7597.05800
08 Feb 2024103.30103.30103.30103.3099.5168,900
07 Feb 2024103.30103.30103.30103.3099.51145,200
06 Feb 2024104.50104.50102.88102.8899.1164,900
05 Feb 2024103.00105.00103.00103.7599.944,300
02 Feb 2024105.00105.00105.00105.00101.15-
01 Feb 2024105.00105.00105.00105.00101.15-
31 Jan 2024105.00105.00105.00105.00101.15300
30 Jan 2024105.00105.00105.00105.00101.157,500
29 Jan 2024105.00105.00105.00105.00101.15-
26 Jan 2024105.00105.00105.00105.00101.1520,000
25 Jan 2024105.00105.00105.00105.00101.15200
24 Jan 2024109.00109.00109.00109.00105.00-
23 Jan 2024109.00109.00109.00109.00105.001,700
22 Jan 2024108.50108.50108.50108.50104.521,700
19 Jan 2024107.00107.00107.00107.00103.081,000
18 Jan 2024107.20107.20107.20107.20103.27300
17 Jan 2024107.20107.20107.20107.20103.27-
16 Jan 2024107.66107.66107.20107.20103.27600
12 Jan 2024107.20107.20107.20107.20103.27-
11 Jan 2024107.20107.20107.20107.20103.27-
10 Jan 2024107.05107.30106.00107.20103.279,700
09 Jan 2024106.00106.00106.00106.00102.11100
08 Jan 2024106.25106.25106.25106.25102.35-
05 Jan 2024104.75106.25104.75106.25102.352,100
04 Jan 2024106.24106.24102.40105.00101.151,400
03 Jan 2024100.97100.97100.97100.9797.2722,600
02 Jan 2024100.65100.97100.65100.9797.27500
29 Dec 2023100.00100.00100.00100.0096.33-
28 Dec 2023100.00100.00100.00100.0096.33200
27 Dec 202398.3098.3098.3098.3094.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...