NESTLE SA CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.810	9.810	9.810	9.810	9.424	307
2025-08-06	9.720	9.720	9.640	9.680	9.299	3,004
2025-08-05	9.790	9.800	9.740	9.800	9.415	1,400
2025-08-01	9.600	9.610	9.600	9.610	9.232	365
2025-07-31	9.660	9.680	9.650	9.650	9.271	1,088
2025-07-30	9.760	9.760	9.730	9.730	9.347	1,183
2025-07-29	9.830	9.840	9.830	9.840	9.453	145
2025-07-28	9.900	9.900	9.850	9.860	9.472	2,287
2025-07-25	9.890	10.000	9.880	10.000	9.607	1,022
2025-07-24	10.010	10.150	10.010	10.130	9.732	4,054
2025-07-23	10.560	10.730	10.560	10.730	10.308	1,793
2025-07-22	10.530	10.550	10.480	10.550	10.135	2,505
2025-07-21	10.450	10.470	10.450	10.470	10.058	793
2025-07-18	10.460	10.550	10.460	10.460	10.049	2,826
2025-07-17	10.450	10.450	10.390	10.390	9.982	1,462
2025-07-16	10.460	10.480	10.460	10.470	10.058	1,509
2025-07-15	10.400	10.400	10.380	10.400	9.991	1,360
2025-07-14	10.530	10.530	10.530	10.530	10.116	165
2025-07-11	10.470	10.470	10.440	10.450	10.039	8,775
2025-07-10	10.570	10.570	10.570	10.570	10.154	224
2025-07-09	10.620	10.620	10.620	10.620	10.202	293
2025-07-08	10.600	10.630	10.600	10.620	10.202	1,288
2025-07-07	10.680	10.680	10.660	10.660	10.241	3,897
2025-07-04	10.820	10.820	10.820	10.820	10.395	0
2025-07-03	10.770	10.820	10.760	10.820	10.395	432
2025-07-02	10.770	10.770	10.770	10.770	10.347	542
2025-06-30	10.730	10.730	10.680	10.680	10.260	257
2025-06-27	10.750	10.770	10.750	10.750	10.327	752
2025-06-26	10.750	10.750	10.750	10.750	10.327	477
2025-06-25	11.000	11.000	10.790	10.790	10.366	2,435
2025-06-24	11.110	11.150	11.110	11.150	10.712	731
2025-06-23	11.030	11.030	11.010	11.030	10.596	550
2025-06-20	11.210	11.210	11.080	11.080	10.644	1,150
2025-06-19	11.110	11.110	11.100	11.100	10.664	327
2025-06-18	11.270	11.270	11.270	11.270	10.827	175
2025-06-17	11.180	11.180	11.180	11.180	10.740	215
2025-06-16	11.320	11.320	11.230	11.230	10.788	852
2025-06-13	11.410	11.410	11.320	11.330	10.885	1,959
2025-06-12	11.540	11.540	11.490	11.490	11.038	408
2025-06-11	11.490	11.490	11.490	11.490	11.038	116
2025-06-10	11.650	11.670	11.650	11.650	11.192	424
2025-06-09	11.730	11.730	11.730	11.730	11.269	0
2025-06-06	11.740	11.740	11.690	11.730	11.269	2,473
2025-06-05	11.820	11.820	11.780	11.780	11.317	633
2025-06-04	11.810	11.810	11.810	11.810	11.346	620
2025-06-03	11.850	11.850	11.850	11.850	11.384	158
2025-06-02	11.890	11.890	11.890	11.890	11.423	0
2025-05-30	11.890	11.900	11.890	11.890	11.423	1,300
2025-05-29	11.770	11.770	11.770	11.770	11.307	0
2025-05-28	11.830	11.860	11.770	11.770	11.307	4,681
2025-05-27	12.090	12.090	11.940	11.940	11.471	5,800
2025-05-26	12.030	12.030	12.030	12.030	11.557	440
2025-05-23	12.000	12.000	12.000	12.000	11.528	460
2025-05-22	11.940	11.940	11.940	11.940	11.471	0
2025-05-21	11.940	11.940	11.940	11.940	11.471	0
2025-05-20	11.940	11.940	11.940	11.940	11.471	178
2025-05-16	11.720	11.760	11.710	11.760	11.298	1,708
2025-05-15	11.680	11.750	11.680	11.750	11.288	4,960
2025-05-14	11.550	11.580	11.530	11.580	11.125	683
2025-05-13	11.530	11.530	11.520	11.520	11.067	304

← NewerPage 6 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.