Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,385.06 +147.22 (+0.23%) CMC Crypto 200
1,351.33 -9.00 (-0.66%)
Sandoz Group AG (SDZNY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 36.65 | 36.95 | 36.65 | 36.76 | 36.76 | 27,600 |
| 20 Jun 2024 | 36.77 | 37.12 | 36.74 | 37.12 | 37.12 | 73,600 |
| 18 Jun 2024 | 36.28 | 36.50 | 36.11 | 36.47 | 36.47 | 104,800 |
| 17 Jun 2024 | 35.98 | 36.13 | 35.67 | 35.80 | 35.80 | 21,300 |
| 14 Jun 2024 | 35.85 | 36.06 | 35.73 | 35.75 | 35.75 | 20,100 |
| 13 Jun 2024 | 35.88 | 36.18 | 35.80 | 36.16 | 36.16 | 40,300 |
| 12 Jun 2024 | 35.46 | 35.82 | 35.44 | 35.46 | 35.46 | 137,600 |
| 11 Jun 2024 | 35.03 | 35.32 | 35.03 | 35.19 | 35.19 | 29,000 |
| 10 Jun 2024 | 35.21 | 35.51 | 35.06 | 35.50 | 35.50 | 32,600 |
| 07 Jun 2024 | 35.79 | 35.99 | 35.76 | 35.76 | 35.76 | 20,700 |
| 06 Jun 2024 | 35.11 | 35.60 | 35.11 | 35.59 | 35.59 | 29,900 |
| 05 Jun 2024 | 34.81 | 35.15 | 34.51 | 35.13 | 35.13 | 44,100 |
| 04 Jun 2024 | 34.92 | 35.16 | 34.89 | 34.98 | 34.98 | 27,600 |
| 03 Jun 2024 | 34.63 | 34.86 | 34.55 | 34.81 | 34.81 | 53,000 |
| 31 May 2024 | 35.39 | 35.80 | 35.39 | 35.49 | 35.49 | 51,900 |
| 30 May 2024 | 34.71 | 35.19 | 34.71 | 35.04 | 35.04 | 26,500 |
| 29 May 2024 | 34.95 | 35.07 | 34.50 | 34.55 | 34.55 | 31,000 |
| 28 May 2024 | 35.35 | 35.59 | 35.27 | 35.45 | 35.45 | 37,100 |
| 24 May 2024 | 35.33 | 35.42 | 34.94 | 34.99 | 34.99 | 27,100 |
| 23 May 2024 | 35.50 | 35.67 | 35.17 | 35.20 | 35.20 | 31,300 |
| 22 May 2024 | 34.96 | 35.24 | 34.93 | 35.15 | 35.15 | 104,300 |
| 21 May 2024 | 34.86 | 35.16 | 34.82 | 35.09 | 35.09 | 33,200 |
| 20 May 2024 | 35.00 | 35.41 | 34.76 | 35.20 | 35.20 | 51,000 |
| 17 May 2024 | 35.16 | 35.34 | 35.03 | 35.23 | 35.23 | 42,200 |
| 16 May 2024 | 35.60 | 36.04 | 35.33 | 35.99 | 35.99 | 210,300 |
| 15 May 2024 | 35.41 | 35.90 | 35.29 | 35.77 | 35.77 | 55,800 |
| 14 May 2024 | 35.12 | 35.35 | 35.10 | 35.29 | 35.29 | 58,400 |
| 13 May 2024 | 35.42 | 35.73 | 35.36 | 35.42 | 35.42 | 44,400 |
| 10 May 2024 | 35.91 | 36.13 | 35.90 | 35.98 | 35.98 | 80,300 |
| 09 May 2024 | 34.36 | 35.08 | 34.36 | 34.97 | 34.97 | 49,400 |
| 08 May 2024 | 34.49 | 34.87 | 34.48 | 34.60 | 34.60 | 43,900 |
| 07 May 2024 | 33.89 | 33.89 | 33.20 | 33.20 | 33.20 | 165,000 |
| 06 May 2024 | 34.35 | 35.00 | 34.01 | 34.24 | 34.24 | 289,100 |
| 03 May 2024 | 33.83 | 34.45 | 33.83 | 34.21 | 34.21 | 38,800 |
| 03 May 2024 | 0.498 Dividend | |||||
| 02 May 2024 | 33.96 | 34.21 | 33.82 | 33.95 | 33.45 | 35,900 |
| 01 May 2024 | 32.80 | 34.50 | 32.80 | 33.95 | 33.45 | 71,000 |
| 30 Apr 2024 | 33.89 | 34.25 | 33.78 | 33.88 | 33.38 | 87,000 |
| 29 Apr 2024 | 33.18 | 33.78 | 33.15 | 33.61 | 33.12 | 108,100 |
| 26 Apr 2024 | 32.52 | 32.99 | 32.48 | 32.80 | 32.32 | 256,100 |
| 25 Apr 2024 | 33.75 | 33.78 | 33.40 | 33.64 | 33.15 | 125,900 |
| 24 Apr 2024 | 33.35 | 33.53 | 33.29 | 33.45 | 32.96 | 33,700 |
| 23 Apr 2024 | 34.02 | 34.10 | 33.37 | 33.58 | 33.09 | 979,200 |
| 22 Apr 2024 | 33.34 | 34.28 | 33.34 | 34.02 | 33.52 | 540,600 |
| 19 Apr 2024 | 32.03 | 32.50 | 32.03 | 32.32 | 31.85 | 123,000 |
| 18 Apr 2024 | 31.70 | 31.86 | 31.27 | 31.34 | 30.88 | 94,200 |
| 17 Apr 2024 | 30.61 | 30.83 | 30.47 | 30.74 | 30.29 | 97,000 |
| 16 Apr 2024 | 30.56 | 30.65 | 30.40 | 30.56 | 30.11 | 582,200 |
| 15 Apr 2024 | 30.49 | 30.83 | 30.41 | 30.45 | 30.00 | 155,700 |
| 12 Apr 2024 | 29.16 | 29.60 | 29.09 | 29.35 | 28.92 | 120,700 |
| 11 Apr 2024 | 28.67 | 28.82 | 28.44 | 28.66 | 28.24 | 139,700 |
| 10 Apr 2024 | 27.86 | 28.04 | 27.79 | 27.81 | 27.40 | 37,500 |
| 09 Apr 2024 | 28.88 | 28.95 | 28.68 | 28.70 | 28.28 | 61,600 |
| 08 Apr 2024 | 28.46 | 28.65 | 28.46 | 28.52 | 28.10 | 45,900 |
| 05 Apr 2024 | 28.67 | 28.94 | 28.65 | 28.79 | 28.37 | 78,500 |
| 04 Apr 2024 | 28.91 | 29.00 | 28.54 | 28.71 | 28.29 | 117,800 |
| 03 Apr 2024 | 29.05 | 29.42 | 29.05 | 29.33 | 28.90 | 64,000 |
| 02 Apr 2024 | 29.50 | 29.54 | 29.31 | 29.36 | 28.93 | 55,900 |
| 01 Apr 2024 | 30.10 | 30.25 | 29.93 | 30.10 | 29.66 | 125,100 |
| 28 Mar 2024 | 30.14 | 30.30 | 30.03 | 30.10 | 29.66 | 99,300 |
| 27 Mar 2024 | 29.25 | 29.51 | 29.19 | 29.39 | 28.96 | 113,000 |
| 26 Mar 2024 | 29.71 | 29.84 | 29.54 | 29.59 | 29.16 | 71,600 |
| 25 Mar 2024 | 29.80 | 30.13 | 29.80 | 29.91 | 29.47 | 65,700 |
| 22 Mar 2024 | 30.17 | 30.33 | 29.99 | 30.10 | 29.66 | 83,800 |
| 21 Mar 2024 | 30.61 | 30.66 | 30.33 | 30.37 | 29.92 | 76,700 |
| 20 Mar 2024 | 31.24 | 31.41 | 31.07 | 31.41 | 30.95 | 53,100 |
| 19 Mar 2024 | 31.38 | 31.60 | 31.32 | 31.42 | 30.96 | 54,500 |
| 18 Mar 2024 | 31.84 | 31.94 | 31.61 | 31.61 | 31.15 | 67,900 |
| 15 Mar 2024 | 31.82 | 32.16 | 31.57 | 31.93 | 31.46 | 52,700 |
| 14 Mar 2024 | 31.96 | 32.18 | 31.58 | 32.13 | 31.66 | 48,700 |
| 13 Mar 2024 | 32.31 | 32.72 | 31.80 | 32.50 | 32.02 | 49,600 |
| 12 Mar 2024 | 31.78 | 31.78 | 31.52 | 31.62 | 31.16 | 50,700 |
| 11 Mar 2024 | 31.88 | 31.92 | 31.69 | 31.90 | 31.43 | 64,900 |
| 08 Mar 2024 | 32.00 | 32.01 | 31.61 | 31.62 | 31.16 | 53,200 |
| 07 Mar 2024 | 32.19 | 32.45 | 32.10 | 32.24 | 31.77 | 266,800 |
| 06 Mar 2024 | 31.20 | 31.34 | 31.06 | 31.33 | 30.87 | 216,000 |
| 05 Mar 2024 | 30.91 | 30.95 | 30.53 | 30.70 | 30.25 | 312,800 |
| 04 Mar 2024 | 31.84 | 32.12 | 31.82 | 31.99 | 31.52 | 326,400 |
| 01 Mar 2024 | 31.31 | 31.66 | 31.29 | 31.56 | 31.10 | 89,800 |
| 29 Feb 2024 | 31.64 | 31.64 | 31.00 | 31.07 | 30.61 | 74,900 |
| 28 Feb 2024 | 31.60 | 31.67 | 31.23 | 31.30 | 30.84 | 44,300 |
| 27 Feb 2024 | 31.42 | 31.82 | 31.42 | 31.71 | 31.24 | 51,100 |
| 26 Feb 2024 | 32.20 | 32.20 | 31.80 | 31.81 | 31.34 | 67,300 |
| 23 Feb 2024 | 31.67 | 31.88 | 31.64 | 31.80 | 31.33 | 42,700 |
| 22 Feb 2024 | 31.87 | 32.16 | 31.86 | 31.97 | 31.50 | 67,800 |
| 21 Feb 2024 | 31.69 | 31.98 | 31.69 | 31.98 | 31.51 | 201,800 |
| 20 Feb 2024 | 31.95 | 32.01 | 31.54 | 31.56 | 31.10 | 156,100 |
| 16 Feb 2024 | 32.50 | 32.63 | 32.35 | 32.44 | 31.96 | 126,300 |
| 15 Feb 2024 | 32.12 | 32.44 | 31.90 | 32.44 | 31.96 | 481,300 |
| 14 Feb 2024 | 32.04 | 32.27 | 31.96 | 32.23 | 31.76 | 247,400 |
| 13 Feb 2024 | 31.70 | 31.98 | 31.70 | 31.74 | 31.27 | 149,500 |
| 12 Feb 2024 | 31.49 | 31.68 | 31.44 | 31.55 | 31.09 | 421,500 |
| 09 Feb 2024 | 31.47 | 31.76 | 31.43 | 31.76 | 31.29 | 87,500 |
| 08 Feb 2024 | 32.20 | 32.20 | 31.93 | 31.98 | 31.51 | 125,400 |
| 07 Feb 2024 | 32.14 | 32.39 | 32.01 | 32.01 | 31.54 | 157,300 |
| 06 Feb 2024 | 32.53 | 32.85 | 32.39 | 32.76 | 32.28 | 101,100 |
| 05 Feb 2024 | 33.36 | 33.56 | 33.12 | 33.22 | 32.74 | 102,600 |
| 02 Feb 2024 | 33.22 | 33.25 | 32.75 | 32.97 | 32.49 | 91,400 |
| 01 Feb 2024 | 33.49 | 33.57 | 32.95 | 33.55 | 33.06 | 215,000 |
| 31 Jan 2024 | 34.66 | 34.94 | 34.33 | 34.35 | 33.85 | 342,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.