NESTLE SA CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	9.960	9.960	9.940	9.940	9.549	656
2026-01-27	9.910	9.910	9.910	9.910	9.520	0
2026-01-26	9.930	9.930	9.880	9.910	9.520	3,118
2026-01-23	9.950	9.970	9.910	9.910	9.520	1,980
2026-01-22	10.050	10.100	10.040	10.040	9.645	3,450
2026-01-21	10.130	10.130	10.040	10.040	9.645	1,806
2026-01-20	10.070	10.120	10.070	10.120	9.722	1,140
2026-01-19	10.320	10.320	10.280	10.320	9.914	712
2026-01-16	10.510	10.510	10.510	10.510	10.097	0
2026-01-15	10.560	10.560	10.510	10.510	10.097	1,832
2026-01-14	10.320	10.520	10.320	10.520	10.106	250
2026-01-13	10.250	10.310	10.250	10.290	9.885	1,214
2026-01-12	10.350	10.350	10.270	10.300	9.895	8,252
2026-01-09	10.210	10.360	10.210	10.320	9.914	1,918
2026-01-08	10.200	10.230	10.200	10.230	9.828	306
2026-01-07	10.210	10.210	10.210	10.210	9.809	930
2026-01-06	10.450	10.450	10.450	10.450	10.039	860
2026-01-05	10.510	10.510	10.510	10.510	10.097	1,010
2026-01-02	10.700	10.760	10.700	10.760	10.337	2,300
2025-12-31	10.760	10.760	10.760	10.760	10.337	0
2025-12-30	10.760	10.760	10.750	10.760	10.337	301
2025-12-29	10.650	10.650	10.650	10.650	10.231	719
2025-12-24	10.670	10.670	10.670	10.670	10.250	247
2025-12-23	10.710	10.710	10.710	10.710	10.289	0
2025-12-22	10.680	10.710	10.680	10.710	10.289	2,837
2025-12-19	10.780	10.820	10.780	10.820	10.395	279
2025-12-18	10.940	10.940	10.910	10.920	10.491	826
2025-12-17	10.850	10.850	10.840	10.840	10.414	202
2025-12-16	10.720	10.720	10.710	10.710	10.289	200
2025-12-15	10.780	10.810	10.780	10.790	10.366	401
2025-12-12	10.690	10.690	10.670	10.690	10.270	401
2025-12-11	10.690	10.700	10.680	10.680	10.260	793
2025-12-10	10.660	10.660	10.610	10.610	10.193	671
2025-12-09	10.690	10.690	10.610	10.610	10.193	1,169
2025-12-08	10.740	10.740	10.740	10.740	10.318	0
2025-12-05	10.740	10.740	10.740	10.740	10.318	0
2025-12-04	10.740	10.740	10.740	10.740	10.318	0
2025-12-03	10.780	10.800	10.730	10.740	10.318	3,419
2025-12-02	10.850	10.850	10.720	10.730	10.308	1,627
2025-12-01	10.910	10.960	10.910	10.930	10.500	810
2025-11-28	10.970	10.970	10.970	10.970	10.539	0
2025-11-27	10.910	10.970	10.860	10.970	10.539	1,201
2025-11-26	10.880	10.900	10.850	10.900	10.471	1,283
2025-11-25	10.860	10.950	10.860	10.890	10.462	1,919
2025-11-24	11.120	11.120	11.030	11.030	10.596	600
2025-11-21	11.020	11.100	11.020	11.030	10.596	1,711
2025-11-20	10.840	10.840	10.840	10.840	10.414	1,136
2025-11-19	10.870	10.870	10.860	10.860	10.433	202
2025-11-18	10.830	10.880	10.800	10.820	10.395	1,335
2025-11-17	10.890	10.890	10.780	10.780	10.356	1,671
2025-11-14	10.990	11.000	10.990	11.000	10.568	1,103
2025-11-13	11.050	11.050	11.010	11.010	10.577	441
2025-11-12	10.920	10.920	10.920	10.920	10.491	453
2025-11-11	11.120	11.150	11.120	11.150	10.712	690
2025-11-10	10.820	10.880	10.820	10.860	10.433	2,123
2025-11-07	10.850	10.850	10.800	10.800	10.375	1,007
2025-11-06	10.800	10.800	10.800	10.800	10.375	129
2025-11-05	10.780	10.780	10.780	10.780	10.356	0
2025-11-04	10.700	10.780	10.700	10.780	10.356	10,050
2025-11-03	10.630	10.650	10.610	10.650	10.231	369

← NewerPage 4 of 5 · 250 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.