Sandoz Group AG (SDZXF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 10:51AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 20 Jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 5,154 |
| 18 Jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 17 Jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 225 |
| 14 Jun 2024 | 36.04 | 36.42 | 36.04 | 36.42 | 36.42 | 1,582 |
| 13 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 320 |
| 12 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 11 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 10 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 07 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 06 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 05 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 04 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 03 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 637 |
| 31 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 30 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 29 May 2024 | 34.70 | 34.70 | 34.11 | 34.11 | 34.11 | 554 |
| 28 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 24 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 23 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 22 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 21 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 20 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 213 |
| 17 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 16 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 15 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 448 |
| 14 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 13 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 10 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 83,184 |
| 09 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 07 May 2024 | 32.91 | 33.00 | 32.75 | 33.00 | 33.00 | 2,392 |
| 06 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 200 |
| 03 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 03 May 2024 | 0.45 Dividend | |||||
| 02 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| 01 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| 30 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| 29 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| 26 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | 150,280 |
| 25 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.15 | 126 |
| 24 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | - |
| 23 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | 400,931 |
| 22 Apr 2024 | 34.45 | 34.45 | 33.94 | 33.94 | 33.46 | 2,023 |
| 19 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
| 18 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
| 17 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
| 16 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | 260,223 |
| 15 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.63 | 307 |
| 12 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.15 | 400 |
| 11 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.04 | 358 |
| 10 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.92 | 100 |
| 09 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.53 | - |
| 08 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.53 | - |
| 05 Apr 2024 | 28.27 | 28.94 | 28.27 | 28.94 | 28.53 | 200 |
| 04 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| 03 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | 300 |
| 02 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.40 | - |
| 01 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.40 | 1,870 |
| 28 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | - |
| 27 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | - |
| 26 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | 246 |
| 25 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | - |
| 22 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | - |
| 21 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | 170 |
| 20 Mar 2024 | 31.94 | 31.94 | 31.33 | 31.33 | 30.88 | 656 |
| 19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | - |
| 18 Mar 2024 | 31.70 | 31.70 | 31.60 | 31.60 | 31.15 | 240 |
| 15 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.98 | - |
| 14 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.98 | 414 |
| 13 Mar 2024 | 32.47 | 32.47 | 31.51 | 31.94 | 31.49 | 1,298 |
| 12 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.10 | 1,250 |
| 11 Mar 2024 | 31.55 | 32.56 | 31.15 | 31.15 | 30.71 | 715 |
| 08 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.36 | 126 |
| 07 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 32,693 |
| 06 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.16 | - |
| 05 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.16 | 185,717 |
| 04 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.24 | - |
| 01 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.24 | - |
| 29 Feb 2024 | 31.28 | 31.28 | 30.67 | 30.67 | 30.24 | 431 |
| 28 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | - |
| 27 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 472 |
| 26 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.40 | 223 |
| 23 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.36 | 214 |
| 22 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.11 | - |
| 21 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.11 | 54,101 |
| 20 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 16 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 15 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 14 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 13 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 12 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 09 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
| 08 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | 191 |
| 07 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.28 | - |
| 06 Feb 2024 | 32.40 | 32.74 | 32.40 | 32.74 | 32.28 | 231 |
| 05 Feb 2024 | 32.85 | 32.90 | 32.85 | 32.90 | 32.44 | 1,871 |
| 02 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.44 | - |
| 01 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.44 | 224 |
| 31 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.