Sandoz Group AG (SWX:SDZ)
Switzerland · Delayed Price · Currency is CHF 47.67
+0.33 (0.70%)
Sep 19, 2025, 5:31 PM CET
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 47.61 | 47.73 | 47.16 | 47.67 | 47.67 | 0.70% | 1,547,908 |
| 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% | 493,945 |
| Sep 16, 2025 | 46.87 | 47.25 | 46.60 | 46.94 | 46.94 | 0.41% | 613,640 |
| Sep 15, 2025 | 47.75 | 47.83 | 46.66 | 46.75 | 46.75 | -2.32% | 594,948 |
| Sep 12, 2025 | 48.25 | 48.25 | 47.55 | 47.86 | 47.86 | -0.81% | 560,344 |
| Sep 11, 2025 | 48.36 | 48.73 | 48.25 | 48.25 | 48.25 | 0.10% | 456,368 |
| Sep 10, 2025 | 48.50 | 48.69 | 48.00 | 48.20 | 48.20 | -0.52% | 1,088,629 |
| Sep 9, 2025 | 48.37 | 48.45 | 47.85 | 48.45 | 48.45 | 0.90% | 729,730 |
| Sep 8, 2025 | 48.85 | 49.01 | 47.40 | 48.02 | 48.02 | -1.76% | 800,617 |
| Sep 5, 2025 | 49.14 | 49.32 | 48.84 | 48.88 | 48.88 | -0.53% | 682,755 |
| Sep 4, 2025 | 49.37 | 50.02 | 49.10 | 49.14 | 49.14 | -1.05% | 649,590 |
| Sep 3, 2025 | 49.80 | 49.82 | 49.01 | 49.66 | 49.66 | 0.96% | 542,187 |
| Sep 2, 2025 | 50.06 | 50.18 | 48.76 | 49.19 | 49.19 | -2.01% | 697,961 |
| Sep 1, 2025 | 50.16 | 50.64 | 50.00 | 50.20 | 50.20 | 0.08% | 392,964 |
| Aug 29, 2025 | 50.62 | 50.88 | 49.97 | 50.16 | 50.16 | -0.40% | 580,436 |
| Aug 28, 2025 | 50.60 | 50.74 | 50.00 | 50.36 | 50.36 | -0.32% | 521,683 |
| 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 |