Sandoz Group AG (SWX:SDZ)
Switzerland
· Delayed Price · Currency is CHF 57.70
+0.68 (1.19%)
At close: Dec 5, 2025
Sandoz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 12, 2025 | 48.25 | 48.25 | 47.55 | 47.86 | 47.86 | -0.81% | 560,016 |
| 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% | 648,999 |
| Sep 3, 2025 | 49.80 | 49.82 | 49.01 | 49.66 | 49.66 | 0.96% | 541,451 |
| 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% | 391,654 |
| 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% | 521,111 |
| 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% | 869,454 |
| Aug 25, 2025 | 50.12 | 50.68 | 50.06 | 50.54 | 50.54 | 0.64% | 548,952 |
| Aug 22, 2025 | 48.99 | 50.46 | 48.88 | 50.22 | 50.22 | 2.03% | 999,803 |
| 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% | 605,395 |
| Aug 19, 2025 | 48.37 | 49.03 | 48.13 | 48.91 | 48.91 | 1.28% | 738,024 |
| 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% | 830,864 |
| Aug 12, 2025 | 47.36 | 47.88 | 47.01 | 47.88 | 47.88 | 1.79% | 817,292 |
| Aug 11, 2025 | 47.31 | 47.69 | 46.66 | 47.04 | 47.04 | -0.53% | 851,399 |
| 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% | 1,062,647 |
| Aug 5, 2025 | 46.30 | 46.43 | 45.70 | 45.73 | 45.73 | -1.06% | 984,209 |
| Aug 4, 2025 | 45.31 | 46.77 | 44.74 | 46.22 | 46.22 | -1.09% | 1,241,055 |
| 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% | 1,017,337 |
| 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% | 672,136 |
| 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% | 610,129 |
| Jul 18, 2025 | 44.95 | 45.76 | 44.95 | 45.76 | 45.76 | 1.85% | 599,574 |