Sandoz Group AG (SWX:SDZ)
Switzerland · Delayed Price · Currency is CHF 50.52
+0.60 (1.20%)
Aug 27, 2025, 5:30 PM CET
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 50.00 | 50.88 | 49.78 | 50.52 | 50.52 | 1.20% | 419,727 |
| Aug 26, 2025 | 50.50 | 50.56 | 49.83 | 49.92 | 49.92 | -1.23% | 869,828 |
| Aug 25, 2025 | 50.12 | 50.68 | 50.06 | 50.54 | 50.54 | 0.64% | 549,205 |
| Aug 22, 2025 | 48.99 | 50.46 | 48.88 | 50.22 | 50.22 | 2.03% | 1,003,907 |
| Aug 21, 2025 | 49.21 | 49.25 | 48.47 | 49.22 | 49.22 | 1.01% | 515,840 |
| Aug 20, 2025 | 48.80 | 49.00 | 48.36 | 48.73 | 48.73 | -0.37% | 605,465 |
| Aug 19, 2025 | 48.37 | 49.03 | 48.13 | 48.91 | 48.91 | 1.28% | 739,189 |
| Aug 18, 2025 | 48.26 | 48.29 | 47.80 | 48.29 | 48.29 | 0.73% | 684,986 |
| Aug 15, 2025 | 47.75 | 48.18 | 47.54 | 47.94 | 47.94 | 1.18% | 613,754 |
| Aug 14, 2025 | 47.63 | 48.21 | 47.12 | 47.38 | 47.38 | -0.94% | 880,283 |
| Aug 13, 2025 | 48.17 | 48.17 | 47.20 | 47.83 | 47.83 | -0.10% | 831,285 |
| Aug 12, 2025 | 47.36 | 47.88 | 47.01 | 47.88 | 47.88 | 1.79% | 818,474 |
| Aug 11, 2025 | 47.31 | 47.69 | 46.66 | 47.04 | 47.04 | -0.53% | 852,081 |
| Aug 8, 2025 | 48.83 | 49.87 | 47.29 | 47.29 | 47.29 | -6.39% | 1,618,640 |
| Aug 7, 2025 | 46.21 | 50.62 | 46.15 | 50.52 | 50.52 | 11.67% | 2,514,609 |
| Aug 6, 2025 | 45.73 | 45.93 | 45.00 | 45.24 | 45.24 | -1.07% | 1,062,750 |
| Aug 5, 2025 | 46.30 | 46.43 | 45.70 | 45.73 | 45.73 | -1.06% | 984,563 |
| Aug 4, 2025 | 45.31 | 46.77 | 44.74 | 46.22 | 46.22 | -1.09% | 1,241,155 |
| Jul 31, 2025 | 47.55 | 47.88 | 46.64 | 46.73 | 46.73 | -2.16% | 998,313 |
| Jul 30, 2025 | 47.42 | 48.43 | 47.42 | 47.76 | 47.76 | 0.40% | 1,452,403 |
| Jul 29, 2025 | 47.56 | 48.03 | 47.35 | 47.57 | 47.57 | 0.02% | 954,113 |
| Jul 28, 2025 | 47.28 | 48.22 | 47.27 | 47.56 | 47.56 | 0.98% | 1,017,338 |
| Jul 25, 2025 | 48.01 | 48.05 | 46.92 | 47.10 | 47.10 | -1.90% | 1,109,467 |
| Jul 24, 2025 | 47.22 | 48.09 | 47.22 | 48.01 | 48.01 | 2.11% | 824,126 |
| Jul 23, 2025 | 46.70 | 47.38 | 46.54 | 47.02 | 47.02 | 1.40% | 672,200 |
| Jul 22, 2025 | 45.95 | 46.37 | 45.46 | 46.37 | 46.37 | 0.91% | 778,424 |
| Jul 21, 2025 | 45.75 | 45.99 | 45.39 | 45.95 | 45.95 | 0.42% | 610,228 |
| Jul 18, 2025 | 44.95 | 45.76 | 44.95 | 45.76 | 45.76 | 1.85% | 599,574 |
| Jul 17, 2025 | 45.00 | 45.32 | 44.74 | 44.93 | 44.93 | -0.13% | 693,681 |
| Jul 16, 2025 | 45.51 | 45.82 | 43.66 | 44.99 | 44.99 | -1.06% | 1,320,225 |
| Jul 15, 2025 | 44.82 | 45.62 | 44.78 | 45.47 | 45.47 | 0.80% | 1,134,103 |
| Jul 14, 2025 | 44.42 | 45.19 | 44.32 | 45.11 | 45.11 | 1.08% | 703,081 |
| Jul 11, 2025 | 45.00 | 45.08 | 44.44 | 44.63 | 44.63 | -0.22% | 787,348 |
| Jul 10, 2025 | 44.60 | 44.92 | 44.47 | 44.73 | 44.73 | 0.97% | 672,614 |
| Jul 9, 2025 | 43.92 | 44.53 | 43.69 | 44.30 | 44.30 | 0.59% | 753,977 |
| Jul 8, 2025 | 43.80 | 44.08 | 43.64 | 44.04 | 44.04 | 0.75% | 851,649 |
| Jul 7, 2025 | 43.69 | 44.18 | 43.58 | 43.71 | 43.71 | 0.21% | 621,386 |
| Jul 4, 2025 | 42.73 | 44.20 | 42.57 | 43.62 | 43.62 | 1.92% | 678,174 |
| Jul 3, 2025 | 42.51 | 43.00 | 42.51 | 42.80 | 42.80 | 0.42% | 564,526 |
| Jul 2, 2025 | 42.97 | 43.30 | 42.47 | 42.62 | 42.62 | -0.75% | 743,921 |
| Jul 1, 2025 | 43.40 | 43.83 | 42.87 | 42.94 | 42.94 | -1.11% | 831,843 |
| Jun 30, 2025 | 43.26 | 43.46 | 42.95 | 43.42 | 43.42 | 0.16% | 883,679 |
| Jun 27, 2025 | 42.94 | 43.45 | 42.79 | 43.35 | 43.35 | 0.95% | 673,119 |
| Jun 26, 2025 | 42.76 | 43.22 | 42.59 | 42.94 | 42.94 | 0.77% | 805,248 |
| Jun 25, 2025 | 42.60 | 43.02 | 42.54 | 42.61 | 42.61 | 0.73% | 841,456 |
| Jun 24, 2025 | 43.24 | 43.68 | 42.01 | 42.30 | 42.30 | -1.95% | 1,385,775 |
| Jun 23, 2025 | 43.35 | 43.65 | 42.75 | 43.14 | 43.14 | -1.12% | 888,060 |
| Jun 20, 2025 | 43.47 | 44.41 | 43.47 | 43.63 | 43.63 | 0.07% | 1,564,895 |
| Jun 19, 2025 | 43.21 | 43.93 | 42.97 | 43.60 | 43.60 | 0.46% | 799,982 |
| Jun 18, 2025 | 42.49 | 44.25 | 42.48 | 43.40 | 43.40 | 2.36% | 1,378,701 |