Sandoz Group AG (SWX:SDZ)
Switzerland · Delayed Price · Currency is CHF 54.96
+0.22 (0.40%)
Nov 24, 2025, 11:03 AM CET
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 52.70 | 54.88 | 52.54 | 54.74 | 54.74 | 2.62% | 625,052 |
| Nov 20, 2025 | 54.46 | 55.36 | 53.34 | 53.34 | 53.34 | -1.04% | 671,867 |
| Nov 19, 2025 | 54.06 | 54.26 | 53.40 | 53.90 | 53.90 | 0.04% | 536,289 |
| Nov 18, 2025 | 54.52 | 54.58 | 53.60 | 53.88 | 53.88 | -1.89% | 797,099 |
| Nov 17, 2025 | 55.20 | 55.44 | 54.68 | 54.92 | 54.92 | 0.15% | 510,577 |
| Nov 14, 2025 | 54.52 | 54.86 | 54.10 | 54.84 | 54.84 | 0.07% | 417,250 |
| Nov 13, 2025 | 55.24 | 55.50 | 54.80 | 54.80 | 54.80 | -0.80% | 566,047 |
| Nov 12, 2025 | 54.88 | 55.76 | 54.60 | 55.24 | 55.24 | 1.10% | 783,556 |
| Nov 11, 2025 | 54.12 | 54.76 | 53.84 | 54.64 | 54.64 | 1.49% | 688,889 |
| Nov 10, 2025 | 53.00 | 54.38 | 52.78 | 53.84 | 53.84 | 1.82% | 563,631 |
| Nov 7, 2025 | 54.10 | 54.10 | 52.52 | 52.88 | 52.88 | -2.51% | 788,298 |
| Nov 6, 2025 | 54.38 | 55.30 | 53.88 | 54.24 | 54.24 | -0.15% | 727,683 |
| Nov 5, 2025 | 54.66 | 54.66 | 53.88 | 54.32 | 54.32 | -1.20% | 455,394 |
| Nov 4, 2025 | 54.72 | 55.24 | 53.92 | 54.98 | 54.98 | -0.69% | 793,287 |
| Nov 3, 2025 | 54.08 | 55.66 | 53.90 | 55.36 | 55.36 | 3.48% | 791,089 |
| Oct 31, 2025 | 53.16 | 54.06 | 52.94 | 53.50 | 53.50 | 1.13% | 1,048,202 |
| Oct 30, 2025 | 49.00 | 52.92 | 48.15 | 52.90 | 52.90 | 4.38% | 981,416 |
| Oct 29, 2025 | 49.93 | 52.88 | 49.90 | 50.68 | 50.68 | 1.93% | 1,522,869 |
| Oct 28, 2025 | 50.02 | 50.16 | 49.52 | 49.72 | 49.72 | -0.88% | 716,516 |
| Oct 27, 2025 | 49.68 | 50.16 | 49.50 | 50.16 | 50.16 | 0.80% | 743,039 |
| Oct 24, 2025 | 49.37 | 49.76 | 49.03 | 49.76 | 49.76 | 1.20% | 361,779 |
| Oct 23, 2025 | 47.76 | 49.35 | 47.73 | 49.17 | 49.17 | 2.08% | 435,936 |
| Oct 22, 2025 | 48.54 | 48.80 | 48.16 | 48.17 | 48.17 | -1.25% | 473,713 |
| Oct 21, 2025 | 48.61 | 48.80 | 48.19 | 48.78 | 48.78 | -0.35% | 1,149,388 |
| Oct 20, 2025 | 48.49 | 49.00 | 48.39 | 48.95 | 48.95 | 1.09% | 360,489 |
| Oct 17, 2025 | 48.30 | 48.64 | 47.78 | 48.42 | 48.42 | -0.53% | 469,892 |
| Oct 16, 2025 | 48.51 | 48.68 | 48.14 | 48.68 | 48.68 | - | 422,401 |
| Oct 15, 2025 | 48.74 | 49.33 | 48.46 | 48.68 | 48.68 | -0.63% | 782,524 |
| Oct 14, 2025 | 48.78 | 49.07 | 48.33 | 48.99 | 48.99 | 0.06% | 601,159 |
| Oct 13, 2025 | 49.50 | 49.50 | 48.47 | 48.96 | 48.96 | -0.43% | 538,102 |
| Oct 10, 2025 | 49.37 | 49.52 | 48.78 | 49.17 | 49.17 | -0.65% | 606,517 |
| Oct 9, 2025 | 48.41 | 49.54 | 48.41 | 49.49 | 49.49 | 1.96% | 805,139 |
| Oct 8, 2025 | 47.65 | 48.66 | 47.45 | 48.54 | 48.54 | 2.19% | 717,314 |
| Oct 7, 2025 | 48.04 | 48.39 | 47.28 | 47.50 | 47.50 | -1.49% | 818,405 |
| Oct 6, 2025 | 46.80 | 48.22 | 46.77 | 48.22 | 48.22 | 3.65% | 1,083,069 |
| Oct 3, 2025 | 45.79 | 46.61 | 45.79 | 46.52 | 46.52 | 1.31% | 665,446 |
| Oct 2, 2025 | 44.97 | 45.92 | 44.76 | 45.92 | 45.92 | 2.71% | 1,030,224 |
| Oct 1, 2025 | 48.00 | 48.06 | 43.86 | 44.71 | 44.71 | -5.22% | 1,700,931 |
| Sep 30, 2025 | 47.24 | 47.41 | 46.60 | 47.17 | 47.17 | -0.69% | 671,236 |
| Sep 29, 2025 | 47.03 | 47.50 | 46.92 | 47.50 | 47.50 | 1.63% | 461,415 |
| Sep 26, 2025 | 46.22 | 47.24 | 46.16 | 46.74 | 46.74 | 0.84% | 638,572 |
| Sep 25, 2025 | 46.91 | 46.93 | 46.08 | 46.35 | 46.35 | -1.72% | 504,606 |
| Sep 24, 2025 | 47.60 | 47.72 | 47.08 | 47.16 | 47.16 | -1.19% | 485,590 |
| Sep 23, 2025 | 48.03 | 48.17 | 47.62 | 47.73 | 47.73 | -0.85% | 426,842 |
| Sep 22, 2025 | 47.71 | 48.69 | 47.69 | 48.14 | 48.14 | 0.99% | 428,336 |
| Sep 19, 2025 | 47.61 | 47.73 | 47.16 | 47.67 | 47.67 | 0.70% | 1,547,458 |
| Sep 18, 2025 | 47.98 | 48.63 | 47.16 | 47.34 | 47.34 | -1.15% | 586,370 |
| Sep 17, 2025 | 46.89 | 48.03 | 46.72 | 47.89 | 47.89 | 2.02% | 493,830 |
| Sep 16, 2025 | 46.87 | 47.25 | 46.60 | 46.94 | 46.94 | 0.41% | 613,505 |
| Sep 15, 2025 | 47.75 | 47.83 | 46.66 | 46.75 | 46.75 | -2.32% | 594,903 |