Sandoz Group AG (SWX:SDZ)
Switzerland
· Delayed Price · Currency is CHF 63.48
-1.18 (-1.82%)
At close: Mar 6, 2026
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.78 | 64.78 | 62.74 | 63.48 | 63.48 | -1.82% | 920,854 |
| Mar 5, 2026 | 66.22 | 66.26 | 64.32 | 64.66 | 64.66 | -2.62% | 796,650 |
| Mar 4, 2026 | 65.98 | 66.74 | 65.64 | 66.40 | 66.40 | 1.47% | 966,609 |
| Mar 3, 2026 | 66.50 | 67.48 | 64.26 | 65.44 | 65.44 | -3.20% | 1,083,589 |
| Mar 2, 2026 | 67.38 | 69.30 | 66.70 | 67.60 | 67.60 | -0.62% | 1,194,090 |
| Feb 27, 2026 | 69.12 | 69.70 | 67.58 | 68.02 | 68.02 | -3.30% | 1,330,025 |
| Feb 26, 2026 | 71.48 | 72.14 | 69.78 | 70.34 | 70.34 | -2.87% | 942,600 |
| Feb 25, 2026 | 68.02 | 72.70 | 67.66 | 72.42 | 72.42 | 10.33% | 2,038,492 |
| Feb 24, 2026 | 66.72 | 66.76 | 64.62 | 65.64 | 65.64 | -1.08% | 1,118,979 |
| Feb 23, 2026 | 67.00 | 67.24 | 65.46 | 66.36 | 66.36 | -1.01% | 699,418 |
| Feb 20, 2026 | 67.34 | 67.98 | 66.26 | 67.04 | 67.04 | -0.27% | 708,769 |
| Feb 19, 2026 | 66.78 | 67.96 | 66.30 | 67.22 | 67.22 | 0.81% | 790,251 |
| Feb 18, 2026 | 66.74 | 67.28 | 66.06 | 66.68 | 66.68 | -0.71% | 830,958 |
| Feb 17, 2026 | 66.32 | 67.68 | 66.20 | 67.16 | 67.16 | 0.87% | 556,137 |
| Feb 16, 2026 | 65.40 | 66.88 | 65.36 | 66.58 | 66.58 | 1.43% | 514,244 |
| Feb 13, 2026 | 65.54 | 66.10 | 64.94 | 65.64 | 65.64 | -0.24% | 702,897 |
| Feb 12, 2026 | 65.00 | 67.34 | 64.80 | 65.80 | 65.80 | 4.91% | 1,142,693 |
| Feb 11, 2026 | 62.16 | 62.72 | 61.50 | 62.72 | 62.72 | 0.55% | 575,924 |
| Feb 10, 2026 | 63.04 | 63.14 | 61.66 | 62.38 | 62.38 | -1.20% | 482,494 |
| Feb 9, 2026 | 61.40 | 63.14 | 61.40 | 63.14 | 63.14 | 2.83% | 550,195 |
| Feb 6, 2026 | 61.12 | 61.84 | 61.00 | 61.40 | 61.40 | 0.52% | 630,659 |
| Feb 5, 2026 | 61.20 | 61.76 | 60.22 | 61.08 | 61.08 | -0.20% | 655,574 |
| Feb 4, 2026 | 60.18 | 61.22 | 59.40 | 61.20 | 61.20 | 1.29% | 1,024,293 |
| Feb 3, 2026 | 61.48 | 61.80 | 59.42 | 60.42 | 60.42 | -1.37% | 845,604 |
| Feb 2, 2026 | 60.90 | 61.54 | 60.42 | 61.26 | 61.26 | 0.13% | 490,265 |
| Jan 30, 2026 | 61.38 | 61.74 | 60.90 | 61.18 | 61.18 | -0.49% | 1,108,807 |
| Jan 29, 2026 | 60.76 | 61.96 | 60.40 | 61.48 | 61.48 | 0.16% | 707,027 |
| Jan 28, 2026 | 64.00 | 64.04 | 61.16 | 61.38 | 61.38 | -4.12% | 827,525 |
| Jan 27, 2026 | 62.56 | 64.02 | 62.56 | 64.02 | 64.02 | 2.04% | 691,001 |
| Jan 26, 2026 | 63.10 | 63.78 | 61.80 | 62.74 | 62.74 | -1.48% | 986,526 |
| Jan 23, 2026 | 62.68 | 63.68 | 61.66 | 63.68 | 63.68 | 2.38% | 718,144 |
| Jan 22, 2026 | 62.50 | 62.70 | 61.80 | 62.20 | 62.20 | 0.32% | 662,964 |
| Jan 21, 2026 | 61.10 | 62.00 | 60.72 | 62.00 | 62.00 | 1.21% | 575,313 |
| Jan 20, 2026 | 61.06 | 61.26 | 60.12 | 61.26 | 61.26 | -0.75% | 615,233 |
| Jan 19, 2026 | 61.56 | 61.74 | 60.60 | 61.72 | 61.72 | -0.58% | 724,221 |
| Jan 16, 2026 | 61.30 | 62.10 | 61.16 | 62.08 | 62.08 | 1.97% | 692,561 |
| Jan 15, 2026 | 61.48 | 61.72 | 60.24 | 60.88 | 60.88 | -0.65% | 685,429 |
| Jan 14, 2026 | 59.34 | 61.64 | 59.26 | 61.28 | 61.28 | 3.44% | 773,569 |
| Jan 13, 2026 | 59.90 | 60.52 | 58.92 | 59.24 | 59.24 | -1.10% | 618,284 |
| Jan 12, 2026 | 60.24 | 60.80 | 59.90 | 59.90 | 59.90 | -1.09% | 432,370 |
| Jan 9, 2026 | 60.14 | 60.70 | 59.88 | 60.56 | 60.56 | 0.03% | 690,994 |
| Jan 8, 2026 | 60.88 | 61.08 | 59.98 | 60.54 | 60.54 | -0.23% | 643,407 |
| Jan 7, 2026 | 59.28 | 60.86 | 58.88 | 60.68 | 60.68 | 3.06% | 947,858 |
| Jan 6, 2026 | 58.10 | 59.22 | 57.28 | 58.88 | 58.88 | 2.90% | 692,378 |
| Jan 5, 2026 | 58.20 | 58.52 | 56.94 | 57.22 | 57.22 | -1.07% | 847,040 |
| Dec 30, 2025 | 57.52 | 57.92 | 57.46 | 57.84 | 57.84 | 0.24% | 387,037 |
| Dec 29, 2025 | 58.30 | 58.58 | 57.32 | 57.70 | 57.70 | -1.57% | 660,802 |
| Dec 23, 2025 | 58.12 | 58.68 | 57.82 | 58.62 | 58.62 | 0.55% | 500,425 |
| Dec 22, 2025 | 58.00 | 58.30 | 57.44 | 58.30 | 58.30 | 0.66% | 641,980 |
| Dec 19, 2025 | 57.84 | 58.12 | 57.10 | 57.92 | 57.92 | -0.28% | 1,078,123 |
| Dec 18, 2025 | 57.26 | 58.08 | 57.02 | 58.08 | 58.08 | 1.11% | 644,655 |
| Dec 17, 2025 | 56.78 | 57.44 | 56.02 | 57.44 | 57.44 | 1.66% | 727,975 |
| Dec 16, 2025 | 57.50 | 57.72 | 56.02 | 56.50 | 56.50 | -2.08% | 1,033,869 |
| Dec 15, 2025 | 57.32 | 58.14 | 57.18 | 57.70 | 57.70 | 0.28% | 1,048,128 |
| Dec 12, 2025 | 59.00 | 59.10 | 57.54 | 57.54 | 57.54 | -2.51% | 634,178 |
| Dec 11, 2025 | 59.28 | 59.58 | 58.78 | 59.02 | 59.02 | -0.14% | 627,920 |
| Dec 10, 2025 | 58.70 | 59.46 | 58.40 | 59.10 | 59.10 | 0.24% | 614,745 |
| Dec 9, 2025 | 59.12 | 59.64 | 58.60 | 58.96 | 58.96 | 0.10% | 783,012 |
| Dec 8, 2025 | 58.34 | 59.86 | 58.32 | 58.90 | 58.90 | 2.08% | 949,840 |
| Dec 5, 2025 | 57.42 | 58.22 | 57.20 | 57.70 | 57.70 | 1.19% | 621,359 |
| Dec 4, 2025 | 57.30 | 57.54 | 56.52 | 57.02 | 57.02 | -0.49% | 783,150 |
| Dec 3, 2025 | 57.66 | 58.10 | 56.96 | 57.30 | 57.30 | - | 572,283 |
| Dec 2, 2025 | 56.34 | 57.30 | 56.32 | 57.30 | 57.30 | 0.99% | 520,439 |
| Dec 1, 2025 | 56.78 | 57.00 | 56.16 | 56.74 | 56.74 | 0.04% | 552,170 |
| Nov 28, 2025 | 56.30 | 56.90 | 56.24 | 56.72 | 56.72 | 0.96% | 606,606 |
| Nov 27, 2025 | 56.48 | 56.76 | 55.70 | 56.18 | 56.18 | 0.04% | 508,481 |
| Nov 26, 2025 | 56.02 | 56.58 | 55.72 | 56.16 | 56.16 | 0.43% | 648,790 |
| Nov 25, 2025 | 55.84 | 56.20 | 55.20 | 55.92 | 55.92 | 0.58% | 654,934 |
| Nov 24, 2025 | 54.98 | 55.82 | 54.46 | 55.60 | 55.60 | 1.57% | 2,739,466 |
| 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 |