NESTLE SA CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.220	11.230	11.200	11.230	11.230	1,816
2026-04-23	10.990	11.040	10.990	10.990	10.990	1,565
2026-04-22	10.430	10.580	10.430	10.510	10.510	2,619
2026-04-21	10.520	10.520	10.430	10.440	10.440	10,324
2026-04-20	11.010	11.010	10.820	10.840	10.416	2,013
2026-04-17	10.800	10.810	10.790	10.810	10.385	517
2026-04-16	10.830	10.840	10.800	10.810	10.385	1,810
2026-04-15	10.950	10.950	10.790	10.810	10.385	3,142
2026-04-14	10.770	10.770	10.770	10.770	10.347	0
2026-04-13	10.770	10.770	10.740	10.770	10.347	2,837
2026-04-10	10.910	10.910	10.890	10.890	10.462	905
2026-04-09	10.810	10.890	10.790	10.880	10.452	1,093
2026-04-08	10.830	10.910	10.810	10.900	10.471	1,434
2026-04-07	10.860	10.860	10.860	10.860	10.433	0
2026-04-06	10.850	10.860	10.850	10.860	10.433	142
2026-04-02	10.780	10.780	10.780	10.780	10.356	287
2026-04-01	10.690	10.780	10.690	10.780	10.356	1,627
2026-03-31	10.750	10.900	10.750	10.900	10.471	200
2026-03-30	10.810	10.810	10.750	10.750	10.327	1,300
2026-03-27	10.500	10.540	10.450	10.540	10.126	1,432
2026-03-26	10.530	10.530	10.490	10.490	10.078	1,210
2026-03-25	10.590	10.590	10.580	10.580	10.164	691
2026-03-24	10.440	10.440	10.440	10.440	10.030	0
2026-03-23	10.420	10.440	10.400	10.440	10.030	4,934
2026-03-20	10.370	10.370	10.370	10.370	9.962	428
2026-03-19	10.640	10.640	10.520	10.520	10.106	704
2026-03-18	10.800	10.800	10.660	10.690	10.270	576
2026-03-17	11.130	11.130	11.080	11.080	10.644	237
2026-03-16	11.120	11.130	11.120	11.130	10.692	141
2026-03-13	11.000	11.000	11.000	11.000	10.568	0
2026-03-12	11.010	11.020	11.000	11.000	10.568	640
2026-03-11	10.910	10.980	10.910	10.970	10.539	650
2026-03-10	10.800	10.920	10.800	10.920	10.491	1,303
2026-03-09	11.160	11.160	11.160	11.160	10.721	0
2026-03-06	11.160	11.160	11.110	11.160	10.721	1,264
2026-03-05	11.160	11.160	11.160	11.160	10.721	0
2026-03-04	11.250	11.250	11.160	11.160	10.721	450
2026-03-03	11.190	11.300	11.150	11.250	10.808	1,939
2026-03-02	11.560	11.560	11.560	11.560	11.105	0
2026-02-27	11.450	11.560	11.450	11.560	11.105	637
2026-02-26	11.400	11.420	11.400	11.410	10.961	3,002
2026-02-25	11.400	11.410	11.370	11.380	10.933	1,618
2026-02-24	11.460	11.490	11.400	11.400	10.952	1,072
2026-02-23	11.200	11.200	11.170	11.200	10.760	573
2026-02-20	11.070	11.110	11.070	11.110	10.673	164
2026-02-19	11.150	11.250	11.150	11.170	10.731	1,423
2026-02-18	10.840	10.870	10.830	10.830	10.404	1,334
2026-02-17	10.910	10.920	10.900	10.920	10.491	649
2026-02-13	10.990	11.000	10.970	11.000	10.568	862
2026-02-12	10.830	10.840	10.810	10.840	10.414	511
2026-02-11	10.730	10.730	10.700	10.720	10.299	946
2026-02-10	10.840	10.840	10.810	10.840	10.414	1,308
2026-02-09	10.760	10.790	10.750	10.790	10.366	488
2026-02-06	10.850	10.850	10.840	10.840	10.414	1,301
2026-02-05	10.640	10.760	10.640	10.760	10.337	2,446
2026-02-04	10.670	10.740	10.670	10.740	10.318	2,802
2026-02-03	10.410	10.450	10.410	10.440	10.030	665
2026-02-02	10.350	10.380	10.340	10.370	9.962	2,340
2026-01-30	10.120	10.150	10.080	10.140	9.741	3,468
2026-01-29	9.940	9.940	9.940	9.940	9.549	0

← NewerPage 3 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.