Sandoz Group AG (SWX:SDZ)
Switzerland · Delayed Price · Currency is CHF 65.76
-1.60 (-2.38%)
Jul 31, 2026, 5:30 PM CET
Sandoz Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 67.70 | 68.12 | 65.38 | 65.76 | 65.76 | -2.38% | 537,257 |
| Jul 30, 2026 | 67.02 | 68.42 | 67.02 | 67.36 | 67.36 | -0.15% | 826,922 |
| Jul 29, 2026 | 65.20 | 67.62 | 65.18 | 67.46 | 67.46 | 3.72% | 894,295 |
| Jul 28, 2026 | 63.50 | 65.12 | 63.22 | 65.04 | 65.04 | 2.39% | 478,345 |
| Jul 27, 2026 | 64.38 | 64.38 | 63.28 | 63.52 | 63.52 | -0.16% | 869,243 |
| Jul 24, 2026 | 64.42 | 64.48 | 63.62 | 63.62 | 63.62 | -1.39% | 619,973 |
| Jul 23, 2026 | 63.62 | 65.14 | 63.02 | 64.52 | 64.52 | 0.88% | 661,290 |
| Jul 22, 2026 | 65.46 | 65.56 | 63.36 | 63.96 | 63.96 | -3.88% | 1,262,956 |
| Jul 21, 2026 | 64.60 | 66.74 | 64.46 | 66.54 | 66.54 | 2.43% | 742,409 |
| Jul 20, 2026 | 65.02 | 65.70 | 64.50 | 64.96 | 64.96 | -1.19% | 637,004 |
| Jul 17, 2026 | 63.56 | 65.74 | 62.80 | 65.74 | 65.74 | 3.14% | 794,227 |
| Jul 16, 2026 | 64.60 | 64.64 | 63.74 | 63.74 | 63.74 | -1.67% | 1,062,992 |
| Jul 15, 2026 | 64.76 | 64.94 | 63.98 | 64.82 | 64.82 | -0.55% | 710,341 |
| Jul 14, 2026 | 66.00 | 66.18 | 64.88 | 65.18 | 65.18 | -2.22% | 867,114 |
| Jul 13, 2026 | 67.50 | 67.56 | 66.32 | 66.66 | 66.66 | -1.65% | 747,884 |
| Jul 10, 2026 | 68.90 | 69.42 | 67.22 | 67.78 | 67.78 | -1.20% | 747,002 |
| Jul 9, 2026 | 69.50 | 70.40 | 68.04 | 68.60 | 68.60 | -0.87% | 850,797 |
| Jul 8, 2026 | 69.50 | 69.54 | 67.74 | 69.20 | 69.20 | -1.09% | 640,835 |
| Jul 7, 2026 | 70.56 | 71.18 | 69.62 | 69.96 | 69.96 | -0.96% | 516,294 |
| Jul 6, 2026 | 72.96 | 72.96 | 69.92 | 70.64 | 70.64 | -2.35% | 517,022 |
| Jul 3, 2026 | 71.96 | 72.34 | 71.36 | 72.34 | 72.34 | 0.50% | 353,684 |
| Jul 2, 2026 | 71.72 | 72.84 | 70.90 | 71.98 | 71.98 | 0.36% | 713,131 |
| Jul 1, 2026 | 72.00 | 73.00 | 70.16 | 71.72 | 71.72 | -1.91% | 796,886 |
| Jun 30, 2026 | 73.64 | 74.72 | 71.70 | 73.12 | 73.12 | -0.11% | 845,659 |
| Jun 29, 2026 | 72.64 | 73.20 | 71.68 | 73.20 | 73.20 | 1.84% | 520,139 |
| Jun 26, 2026 | 72.74 | 72.96 | 71.38 | 71.88 | 71.88 | -1.88% | 636,232 |
| Jun 25, 2026 | 72.64 | 73.68 | 72.02 | 73.26 | 73.26 | 1.33% | 689,700 |
| Jun 24, 2026 | 71.46 | 73.36 | 70.98 | 72.30 | 72.30 | 2.55% | 910,761 |
| Jun 23, 2026 | 69.00 | 70.74 | 68.04 | 70.50 | 70.50 | 1.53% | 832,645 |
| Jun 22, 2026 | 69.00 | 69.44 | 68.06 | 69.44 | 69.44 | 2.24% | 629,176 |
| Jun 19, 2026 | 67.68 | 68.50 | 66.22 | 67.92 | 67.92 | 0.35% | 1,950,823 |
| Jun 18, 2026 | 69.18 | 70.84 | 67.34 | 67.68 | 67.68 | -1.60% | 913,464 |
| Jun 17, 2026 | 66.66 | 68.80 | 66.02 | 68.78 | 68.78 | 2.93% | 538,801 |
| Jun 16, 2026 | 67.40 | 67.66 | 65.10 | 66.82 | 66.82 | -0.30% | 674,733 |
| Jun 15, 2026 | 67.94 | 67.94 | 66.66 | 67.02 | 67.02 | -0.03% | 487,200 |
| Jun 12, 2026 | 66.34 | 67.52 | 66.34 | 67.04 | 67.04 | 1.48% | 579,753 |
| Jun 11, 2026 | 65.74 | 66.78 | 65.74 | 66.06 | 66.06 | 0.06% | 450,197 |
| Jun 10, 2026 | 64.78 | 66.12 | 64.26 | 66.02 | 66.02 | 2.20% | 537,766 |
| Jun 9, 2026 | 64.68 | 65.44 | 64.50 | 64.60 | 64.60 | -0.43% | 401,708 |
| Jun 8, 2026 | 64.12 | 64.98 | 63.46 | 64.88 | 64.88 | 0.75% | 312,881 |
| Jun 5, 2026 | 63.78 | 64.46 | 63.50 | 64.40 | 64.40 | 1.26% | 354,474 |
| Jun 4, 2026 | 63.00 | 63.82 | 62.40 | 63.60 | 63.60 | 1.11% | 575,599 |
| Jun 3, 2026 | 62.78 | 63.34 | 62.58 | 62.90 | 62.90 | - | 593,738 |
| Jun 2, 2026 | 64.46 | 64.48 | 62.32 | 62.90 | 62.90 | -2.06% | 505,748 |
| Jun 1, 2026 | 65.32 | 65.94 | 63.98 | 64.22 | 64.22 | -2.10% | 509,688 |
| May 29, 2026 | 65.52 | 66.08 | 65.08 | 65.60 | 65.60 | 0.43% | 1,060,734 |
| May 28, 2026 | 64.10 | 65.32 | 63.72 | 65.32 | 65.32 | 1.24% | 408,347 |
| May 27, 2026 | 64.88 | 65.84 | 64.38 | 64.52 | 64.52 | -0.40% | 534,297 |
| May 26, 2026 | 64.60 | 65.18 | 64.24 | 64.78 | 64.78 | 0.53% | 580,834 |
| May 22, 2026 | 65.38 | 65.70 | 64.36 | 64.44 | 64.44 | -1.10% | 518,329 |