Sandoz Group AG (LON:0SAN)
London · Delayed Price · Currency is GBP · Price in CHF 50.43
+0.27 (0.54%)
At close: Aug 27, 2025
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.70 | 50.70 | 50.02 | 50.23 | 50.23 | -0.40% | 45,609 |
| Aug 27, 2025 | 49.90 | 50.86 | 49.80 | 50.43 | 50.43 | 0.54% | 75,800 |
| Aug 26, 2025 | 50.40 | 50.52 | 49.84 | 50.16 | 50.16 | -0.45% | 53,187 |
| Aug 25, 2025 | 50.20 | 50.66 | 50.00 | 50.39 | 50.39 | 0.85% | 41,082 |
| Aug 22, 2025 | 49.00 | 50.38 | 48.99 | 49.96 | 49.96 | 2.28% | 45,926 |
| Aug 21, 2025 | 49.21 | 49.26 | 48.47 | 48.85 | 48.85 | 0.38% | 42,245 |
| Aug 20, 2025 | 48.91 | 48.92 | 48.38 | 48.66 | 48.66 | -0.03% | 29,548 |
| Aug 19, 2025 | 48.37 | 49.02 | 48.18 | 48.68 | 48.68 | 1.47% | 58,695 |
| Aug 18, 2025 | 48.12 | 48.32 | 47.82 | 47.97 | 47.97 | 0.30% | 36,127 |
| Aug 15, 2025 | 47.71 | 48.17 | 47.54 | 47.83 | 47.83 | 0.53% | 34,340 |
| Aug 14, 2025 | 47.89 | 48.25 | 47.13 | 47.58 | 47.58 | 0.03% | 104,970 |
| Aug 13, 2025 | 48.17 | 48.17 | 47.20 | 47.56 | 47.56 | 0.55% | 83,393 |
| Aug 12, 2025 | 47.50 | 47.88 | 47.02 | 47.31 | 47.31 | 0.49% | 663,585 |
| Aug 11, 2025 | 47.30 | 47.55 | 46.68 | 47.08 | 47.08 | -2.47% | 29,011 |
| Aug 8, 2025 | 49.31 | 49.31 | 47.29 | 48.27 | 48.27 | -2.23% | 122,906 |
| Aug 7, 2025 | 46.26 | 50.53 | 46.26 | 49.37 | 49.37 | 9.18% | 308,923 |
| Aug 6, 2025 | 45.79 | 45.93 | 45.04 | 45.22 | 45.22 | -1.74% | 90,787 |
| Aug 5, 2025 | 46.30 | 46.44 | 45.73 | 46.02 | 46.02 | -0.23% | 440,084 |
| Aug 4, 2025 | 45.29 | 46.76 | 45.02 | 46.13 | 46.13 | -1.73% | 101,275 |
| Jul 31, 2025 | 47.70 | 47.76 | 46.69 | 46.94 | 46.94 | -2.64% | 66,582 |
| Jul 30, 2025 | 47.42 | 48.43 | 47.42 | 48.22 | 48.22 | 1.11% | 136,216 |
| Jul 29, 2025 | 47.55 | 48.03 | 47.46 | 47.69 | 47.69 | -0.28% | 84,112 |
| Jul 28, 2025 | 47.55 | 48.22 | 47.24 | 47.82 | 47.82 | 0.28% | 74,063 |
| Jul 25, 2025 | 48.02 | 48.03 | 47.01 | 47.69 | 47.69 | -0.22% | 108,665 |
| Jul 24, 2025 | 47.24 | 48.08 | 47.22 | 47.79 | 47.79 | 1.30% | 53,742 |
| Jul 23, 2025 | 46.70 | 47.37 | 46.60 | 47.18 | 47.18 | 2.81% | 15,242 |
| Jul 22, 2025 | 45.98 | 46.37 | 45.54 | 45.89 | 45.89 | -0.14% | 15,788 |
| Jul 21, 2025 | 45.74 | 45.95 | 45.41 | 45.95 | 45.95 | 1.07% | 29,110 |
| Jul 18, 2025 | 45.00 | 45.76 | 44.95 | 45.47 | 45.47 | 1.28% | 34,008 |
| Jul 17, 2025 | 44.99 | 45.31 | 44.75 | 44.89 | 44.89 | -0.22% | 88,666 |
| Jul 16, 2025 | 45.53 | 45.72 | 44.09 | 44.99 | 44.99 | -0.54% | 101,137 |
| Jul 15, 2025 | 45.00 | 45.61 | 45.00 | 45.24 | 45.24 | 0.99% | 113,624 |
| Jul 14, 2025 | 44.45 | 45.19 | 44.35 | 44.79 | 44.79 | 0.55% | 28,279 |
| Jul 11, 2025 | 45.00 | 45.05 | 44.45 | 44.55 | 44.55 | -0.41% | 100,944 |
| Jul 10, 2025 | 44.77 | 44.91 | 44.49 | 44.73 | 44.73 | 0.97% | 98,117 |
| Jul 9, 2025 | 44.05 | 44.53 | 43.77 | 44.30 | 44.30 | 0.59% | 48,944 |
| Jul 8, 2025 | 43.89 | 44.06 | 43.66 | 44.04 | 44.04 | 0.16% | 12,914 |
| Jul 7, 2025 | 43.75 | 44.14 | 43.62 | 43.97 | 43.97 | -0.20% | 37,067 |
| Jul 4, 2025 | 42.79 | 44.10 | 42.57 | 44.06 | 44.06 | 3.39% | 24,525 |
| Jul 3, 2025 | 42.51 | 42.94 | 42.51 | 42.61 | 42.61 | -0.22% | 93,473 |
| Jul 2, 2025 | 43.00 | 43.20 | 42.46 | 42.71 | 42.71 | -1.04% | 114,041 |
| Jul 1, 2025 | 43.34 | 43.84 | 42.91 | 43.16 | 43.16 | -0.16% | 50,602 |
| Jun 30, 2025 | 43.35 | 43.44 | 42.94 | 43.22 | 43.22 | -0.03% | 59,756 |
| Jun 27, 2025 | 43.00 | 43.41 | 42.80 | 43.24 | 43.24 | 1.36% | 89,752 |
| Jun 26, 2025 | 42.72 | 43.17 | 42.61 | 42.66 | 42.66 | -0.25% | 47,573 |
| Jun 25, 2025 | 42.60 | 43.02 | 42.30 | 42.77 | 42.77 | 1.41% | 129,199 |
| Jun 24, 2025 | 43.25 | 43.65 | 42.03 | 42.17 | 42.17 | -1.85% | 100,281 |
| Jun 23, 2025 | 43.35 | 43.67 | 42.77 | 42.97 | 42.97 | -2.25% | 30,459 |
| Jun 20, 2025 | 43.47 | 44.40 | 43.38 | 43.96 | 43.96 | 0.76% | 286,979 |
| Jun 19, 2025 | 43.20 | 43.91 | 43.00 | 43.63 | 43.63 | 0.08% | 111,383 |