NESTLE SA CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.630	10.650	10.610	10.650	10.231	369
2025-10-31	10.380	10.450	10.380	10.450	10.039	1,867
2025-10-30	10.590	10.590	10.550	10.550	10.135	1,300
2025-10-29	10.730	10.730	10.700	10.700	10.279	1,524
2025-10-28	10.820	10.820	10.800	10.800	10.375	600
2025-10-27	10.950	10.950	10.950	10.950	10.519	0
2025-10-24	10.990	10.990	10.900	10.950	10.519	2,685
2025-10-23	11.050	11.050	11.010	11.020	10.587	1,101
2025-10-22	11.160	11.170	11.130	11.130	10.692	1,201
2025-10-21	11.340	11.340	11.340	11.340	10.894	580
2025-10-20	11.430	11.470	11.430	11.470	11.019	814
2025-10-17	11.400	11.590	11.400	11.580	11.125	3,742
2025-10-16	11.270	11.310	11.150	11.210	10.769	9,691
2025-10-15	10.280	10.380	10.270	10.380	9.972	267
2025-10-14	11.420	11.420	10.300	10.340	9.933	10,895
2025-10-10	10.380	10.380	10.330	10.360	9.953	4,102
2025-10-09	10.220	10.220	10.220	10.220	9.818	0
2025-10-08	10.220	10.220	10.160	10.220	9.818	2,000
2025-10-07	10.160	10.190	10.160	10.190	9.789	466
2025-10-06	10.130	10.130	10.130	10.130	9.732	0
2025-10-03	10.130	10.140	10.130	10.130	9.732	3,019
2025-10-02	10.210	10.210	10.170	10.180	9.780	2,154
2025-10-01	9.990	9.990	9.990	9.990	9.597	0
2025-09-30	9.980	9.990	9.950	9.990	9.597	1,038
2025-09-29	9.730	9.810	9.660	9.810	9.424	6,415
2025-09-26	9.640	9.640	9.640	9.640	9.261	144
2025-09-25	9.710	9.710	9.700	9.700	9.319	1,830
2025-09-24	9.730	9.750	9.660	9.690	9.309	1,973
2025-09-23	9.830	9.830	9.750	9.780	9.395	951
2025-09-22	9.800	9.820	9.740	9.820	9.434	2,644
2025-09-19	9.910	9.910	9.900	9.900	9.511	116
2025-09-18	9.810	9.830	9.780	9.830	9.444	1,292
2025-09-17	9.750	9.790	9.730	9.730	9.347	1,990
2025-09-16	9.790	9.790	9.760	9.760	9.376	825
2025-09-15	9.900	9.910	9.800	9.800	9.415	1,421
2025-09-12	10.040	10.040	9.990	9.990	9.597	2,109
2025-09-11	10.030	10.060	10.010	10.060	9.664	2,208
2025-09-10	10.040	10.040	10.010	10.030	9.636	2,614
2025-09-09	10.010	10.060	10.010	10.060	9.664	3,192
2025-09-08	10.200	10.220	10.170	10.200	9.799	921
2025-09-05	10.270	10.270	10.270	10.270	9.866	190
2025-09-04	10.370	10.370	10.320	10.320	9.914	410
2025-09-03	10.240	10.240	10.210	10.210	9.809	458
2025-09-02	10.290	10.290	10.230	10.270	9.866	2,905
2025-08-29	10.150	10.150	10.150	10.150	9.751	0
2025-08-28	10.150	10.150	10.150	10.150	9.751	0
2025-08-27	10.150	10.150	10.150	10.150	9.751	0
2025-08-26	10.150	10.150	10.150	10.150	9.751	0
2025-08-25	10.200	10.200	10.150	10.150	9.751	975
2025-08-22	10.290	10.290	10.290	10.290	9.885	0
2025-08-21	10.360	10.360	10.260	10.290	9.885	5,301
2025-08-20	10.330	10.360	10.290	10.300	9.895	2,542
2025-08-19	9.970	10.020	9.960	10.000	9.607	1,668
2025-08-18	9.830	9.850	9.830	9.840	9.453	1,697
2025-08-15	9.850	9.930	9.820	9.930	9.540	5,305
2025-08-14	9.860	9.860	9.860	9.860	9.472	0
2025-08-13	9.850	9.860	9.850	9.860	9.472	1,150
2025-08-12	9.740	9.780	9.740	9.780	9.395	4,576
2025-08-11	9.790	9.830	9.790	9.830	9.444	187
2025-08-08	9.810	9.810	9.770	9.770	9.386	501

← NewerPage 5 of 8 · 426 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.