Sandoz Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.03	47.74	45.03	46.46	46.46	-1.00%	48,795
Feb 20, 2025	46.44	46.93	46.14	46.93	46.93	0.28%	23,980
Feb 19, 2025	46.50	46.99	46.50	46.80	46.80	0.19%	28,331
Feb 18, 2025	47.05	49.21	46.51	46.71	46.71	-5.98%	27,890
Feb 14, 2025	48.72	49.81	48.72	49.68	49.68	-0.16%	23,686
Feb 13, 2025	49.12	49.76	49.02	49.76	49.76	0.65%	24,776
Feb 12, 2025	48.70	49.45	48.68	49.44	49.44	0.75%	15,638
Feb 11, 2025	48.43	49.27	48.43	49.07	49.07	-0.06%	31,185
Feb 10, 2025	49.04	49.20	48.46	49.10	49.10	1.61%	49,059
Feb 7, 2025	48.50	48.63	48.01	48.32	48.32	-1.00%	25,362
Feb 6, 2025	47.63	48.92	47.63	48.81	48.81	0.41%	63,584
Feb 5, 2025	47.08	48.66	47.08	48.61	48.61	4.09%	114,786
Feb 4, 2025	46.54	46.80	46.49	46.70	46.70	0.53%	21,589
Feb 3, 2025	46.25	46.66	46.11	46.46	46.46	-2.75%	122,518
Jan 31, 2025	47.90	48.12	47.72	47.77	47.77	0.03%	24,139
Jan 30, 2025	47.79	47.96	46.87	47.76	47.76	1.93%	26,618
Jan 29, 2025	46.90	47.16	46.85	46.85	46.85	-0.66%	23,867
Jan 28, 2025	47.09	47.32	46.92	47.16	47.16	-0.84%	36,327
Jan 27, 2025	47.20	47.72	46.95	47.56	47.56	0.68%	102,661
Jan 24, 2025	46.92	47.60	46.92	47.24	47.24	0.51%	45,245
Jan 23, 2025	46.62	47.00	46.62	47.00	47.00	1.56%	81,027
Jan 22, 2025	46.10	46.36	46.05	46.28	46.28	0.74%	60,403
Jan 21, 2025	45.61	46.11	44.74	45.94	45.94	2.96%	34,705
Jan 17, 2025	44.74	45.05	44.46	44.62	44.62	-0.98%	23,381
Jan 16, 2025	44.17	45.17	44.17	45.06	45.06	2.69%	35,497
Jan 15, 2025	43.00	44.00	43.00	43.88	43.88	3.88%	37,147
Jan 14, 2025	41.65	42.28	41.06	42.24	42.24	0.05%	37,365
Jan 13, 2025	42.22	42.38	41.90	42.22	42.22	-1.01%	41,364
Jan 10, 2025	41.91	42.88	41.91	42.65	42.65	1.72%	43,468
Jan 8, 2025	41.61	41.93	41.61	41.93	41.93	1.53%	24,327
Jan 7, 2025	41.49	42.58	41.11	41.30	41.30	-0.17%	35,768
Jan 6, 2025	41.46	41.53	40.53	41.37	41.37	0.51%	32,147
Jan 3, 2025	40.81	41.38	40.81	41.16	41.16	1.01%	30,184
Jan 2, 2025	40.04	40.78	40.04	40.75	40.75	0.62%	30,734
Dec 31, 2024	41.11	41.21	40.50	40.50	40.50	-1.10%	20,644
Dec 30, 2024	40.72	41.17	40.66	40.95	40.95	-0.36%	43,306
Dec 27, 2024	42.14	42.14	40.01	41.10	41.10	-1.46%	32,052
Dec 26, 2024	42.49	42.49	41.24	41.71	41.71	0.97%	19,907
Dec 24, 2024	42.00	42.00	40.00	41.31	41.31	0.05%	20,449
Dec 23, 2024	40.57	41.54	40.57	41.29	41.29	-0.75%	55,730
Dec 20, 2024	41.01	41.80	41.01	41.60	41.60	0.80%	43,859
Dec 19, 2024	41.00	41.53	40.86	41.27	41.27	1.18%	29,664
Dec 18, 2024	40.41	41.70	40.41	40.79	40.79	-2.09%	27,218
Dec 17, 2024	41.72	41.72	41.00	41.66	41.66	0.29%	101,816
Dec 16, 2024	41.53	41.82	41.51	41.54	41.54	-0.10%	28,441
Dec 13, 2024	41.63	41.63	41.35	41.58	41.58	-0.07%	54,335
Dec 12, 2024	42.08	42.17	41.57	41.61	41.61	-1.86%	42,943
Dec 11, 2024	41.71	42.95	41.71	42.40	42.40	-0.87%	22,118
Dec 10, 2024	42.04	42.97	42.04	42.77	42.77	-0.70%	32,398
Dec 9, 2024	43.01	43.36	42.95	43.07	43.07	-1.42%	19,328
Dec 6, 2024	43.54	43.81	42.67	43.69	43.69	1.36%	30,358
Dec 5, 2024	42.75	43.29	42.75	43.11	43.11	-1.25%	28,372
Dec 4, 2024	43.34	43.77	43.34	43.65	43.65	-0.59%	39,141
Dec 3, 2024	43.55	44.02	43.55	43.91	43.91	0.02%	18,387
Dec 2, 2024	45.00	45.00	42.83	43.90	43.90	-3.72%	62,377
Nov 29, 2024	45.71	45.71	45.22	45.59	45.59	-0.77%	24,080
Nov 27, 2024	44.81	46.21	44.81	45.95	45.95	1.41%	36,736
Nov 26, 2024	44.46	45.48	44.46	45.31	45.31	-0.83%	43,627
Nov 25, 2024	45.58	45.85	45.46	45.69	45.69	0.82%	25,020
Nov 22, 2024	44.01	45.50	44.01	45.32	45.32	1.30%	26,200
Nov 21, 2024	44.99	44.99	43.91	44.74	44.74	-0.56%	169,521
Nov 20, 2024	45.26	45.99	44.84	44.99	44.99	-0.46%	187,283
Nov 19, 2024	44.86	45.29	43.99	45.20	45.20	0.59%	30,328
Nov 18, 2024	44.40	45.38	44.40	44.94	44.94	-0.80%	37,699
Nov 15, 2024	44.16	45.72	44.16	45.30	45.30	1.70%	69,809
Nov 14, 2024	43.92	44.97	43.92	44.54	44.54	-2.08%	52,874
Nov 13, 2024	45.53	45.76	45.12	45.48	45.48	0.99%	78,697
Nov 12, 2024	45.61	46.00	44.97	45.04	45.04	-2.51%	20,834
Nov 11, 2024	46.35	46.35	45.26	46.20	46.20	0.43%	20,776
Nov 8, 2024	45.20	46.06	45.20	46.00	46.00	0.50%	65,412
Nov 7, 2024	45.00	45.81	45.00	45.77	45.77	0.73%	40,469
Nov 6, 2024	45.70	45.75	45.25	45.44	45.44	-1.67%	80,213
Nov 5, 2024	45.51	46.41	45.51	46.21	46.21	-1.07%	128,852
Nov 4, 2024	45.16	46.80	45.16	46.71	46.71	1.46%	47,787
Nov 1, 2024	46.00	46.18	45.88	46.04	46.04	0.94%	122,498
Oct 31, 2024	45.29	45.72	44.95	45.61	45.61	0.20%	509,087
Oct 30, 2024	45.57	46.01	45.47	45.52	45.52	3.57%	43,237
Oct 29, 2024	44.15	44.30	43.79	43.95	43.95	-2.49%	32,721
Oct 28, 2024	44.96	45.21	44.64	45.07	45.07	2.04%	43,851
Oct 25, 2024	44.14	44.30	44.06	44.17	44.17	1.92%	17,168
Oct 24, 2024	43.38	43.69	43.26	43.34	43.34	-0.67%	19,296
Oct 23, 2024	44.08	44.08	43.54	43.63	43.63	-0.44%	33,345
Oct 22, 2024	43.44	43.92	43.33	43.83	43.83	-1.17%	18,943
Oct 21, 2024	43.71	44.47	43.71	44.35	44.35	4.40%	52,350
Oct 18, 2024	41.75	42.58	41.75	42.48	42.48	0.04%	10,954
Oct 17, 2024	42.77	42.81	42.44	42.46	42.46	-0.77%	25,060
Oct 16, 2024	43.08	43.12	42.67	42.79	42.79	-0.07%	27,021
Oct 15, 2024	42.87	43.29	42.69	42.82	42.82	-3.80%	16,662
Oct 14, 2024	44.02	44.67	44.02	44.51	44.51	0.59%	61,240
Oct 11, 2024	43.41	44.59	43.41	44.25	44.25	0.20%	44,423
Oct 10, 2024	42.05	44.99	42.05	44.16	44.16	2.22%	28,064
Oct 9, 2024	42.20	43.35	42.20	43.20	43.20	4.17%	35,036
Oct 8, 2024	41.62	41.62	41.38	41.47	41.47	-0.91%	22,719
Oct 7, 2024	42.19	42.19	41.40	41.85	41.85	1.09%	111,693
Oct 4, 2024	40.13	41.40	40.13	41.40	41.40	1.62%	36,338
Oct 3, 2024	40.16	41.37	40.16	40.74	40.74	1.49%	12,365
Oct 2, 2024	40.84	40.84	40.01	40.14	40.14	-3.99%	21,652
Oct 1, 2024	41.06	42.01	41.06	41.81	41.81	0.49%	46,168
Sep 30, 2024	41.10	41.85	41.10	41.61	41.61	-0.56%	33,348
Sep 27, 2024	42.06	42.16	41.69	41.84	41.84	-0.55%	26,544