NESTLE SA CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.680	11.680	11.680	11.680	11.680	405
2026-07-20	11.710	11.830	11.710	11.830	11.830	358
2026-07-17	11.770	11.770	11.770	11.770	11.770	404
2026-07-16	11.570	11.570	11.570	11.570	11.570	0
2026-07-15	11.610	11.610	11.570	11.570	11.570	1,126
2026-07-14	11.570	11.570	11.570	11.570	11.570	468
2026-07-13	11.560	11.660	11.560	11.660	11.660	1,399
2026-07-10	11.520	11.520	11.520	11.520	11.520	0
2026-07-09	11.410	11.520	11.410	11.520	11.520	375
2026-07-08	11.600	11.600	11.580	11.580	11.580	216
2026-07-07	11.740	11.740	11.740	11.740	11.740	126
2026-07-06	11.740	11.740	11.740	11.740	11.740	0
2026-07-03	11.740	11.740	11.740	11.740	11.740	0
2026-07-02	11.620	11.740	11.620	11.740	11.740	1,270
2026-06-30	11.480	11.500	11.480	11.500	11.500	100
2026-06-29	11.570	11.670	11.570	11.660	11.660	1,349
2026-06-26	11.560	11.560	11.560	11.560	11.560	0
2026-06-25	11.450	11.560	11.450	11.560	11.560	624
2026-06-24	11.320	11.460	11.320	11.460	11.460	2,760
2026-06-23	11.110	11.150	11.110	11.150	11.150	1,538
2026-06-22	10.930	10.990	10.930	10.940	10.940	1,721
2026-06-19	10.930	10.930	10.930	10.930	10.930	0
2026-06-18	10.820	10.930	10.820	10.930	10.930	479
2026-06-17	11.060	11.060	11.060	11.060	11.060	0
2026-06-16	11.060	11.060	11.060	11.060	11.060	0
2026-06-15	11.060	11.060	11.060	11.060	11.060	0
2026-06-12	11.060	11.060	11.060	11.060	11.060	0
2026-06-11	11.020	11.060	11.020	11.060	11.060	2,190
2026-06-10	10.980	10.990	10.950	10.990	10.990	800
2026-06-09	10.590	10.590	10.590	10.590	10.590	0
2026-06-08	10.590	10.590	10.590	10.590	10.590	0
2026-06-05	10.590	10.590	10.590	10.590	10.590	0
2026-06-04	10.660	10.660	10.590	10.590	10.590	243
2026-06-03	10.680	10.680	10.660	10.660	10.660	509
2026-06-02	10.730	10.730	10.730	10.730	10.730	0
2026-06-01	10.770	10.770	10.730	10.730	10.730	1,113
2026-05-29	11.040	11.040	10.970	10.970	10.970	459
2026-05-28	11.030	11.150	11.030	11.150	11.150	112
2026-05-27	11.150	11.150	11.130	11.150	11.150	409
2026-05-26	11.060	11.070	10.990	10.990	10.990	510
2026-05-25	11.110	11.110	11.010	11.010	11.010	252
2026-05-22	10.870	10.930	10.870	10.930	10.930	203
2026-05-21	10.830	10.830	10.830	10.830	10.830	0
2026-05-20	10.850	10.850	10.800	10.830	10.830	4,008
2026-05-19	11.000	11.030	10.980	11.020	11.020	4,151
2026-05-15	10.780	10.810	10.760	10.810	10.810	3,249
2026-05-14	10.610	10.610	10.610	10.610	10.610	0
2026-05-13	10.580	10.610	10.550	10.610	10.610	757
2026-05-12	10.670	10.700	10.670	10.700	10.700	200
2026-05-11	10.580	10.580	10.550	10.550	10.550	1,469
2026-05-08	10.740	10.750	10.740	10.750	10.750	607
2026-05-07	10.760	10.760	10.710	10.710	10.710	2,512
2026-05-06	10.850	10.900	10.800	10.900	10.900	3,677
2026-05-05	11.070	11.070	11.070	11.070	11.070	0
2026-05-04	11.070	11.070	11.070	11.070	11.070	0
2026-05-01	11.000	11.070	11.000	11.070	11.070	125
2026-04-30	11.070	11.070	11.070	11.070	11.070	510
2026-04-29	10.940	11.070	10.920	11.070	11.070	1,940
2026-04-28	11.170	11.170	11.070	11.070	11.070	1,655
2026-04-27	11.160	11.170	11.100	11.100	11.100	308

← NewerPage 2 of 8 · 425 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.4241 CHF
2025-04-22	0.5857 CHF

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.