NESTLE SA CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.780	11.780	11.780	11.780	11.317	0
2025-05-09	11.780	11.780	11.780	11.780	11.317	0
2025-05-08	11.830	11.830	11.780	11.780	11.317	1,148
2025-05-07	11.970	11.970	11.970	11.970	11.499	224
2025-05-06	11.930	11.940	11.930	11.940	11.471	301
2025-05-05	11.850	11.850	11.820	11.820	11.355	424
2025-05-02	11.830	11.890	11.830	11.890	11.423	318
2025-05-01	11.780	11.780	11.780	11.780	11.317	0
2025-04-30	11.780	11.780	11.780	11.780	11.317	0
2025-04-29	11.780	11.780	11.780	11.780	11.317	279
2025-04-28	11.670	11.670	11.670	11.670	11.211	441
2025-04-25	11.640	11.640	11.600	11.620	11.163	827
2025-04-24	12.150	12.150	12.150	12.150	11.672	0
2025-04-23	12.150	12.150	12.150	12.150	11.672	0
2025-04-22	12.150	12.150	12.150	12.150	11.672	1,082
2025-04-21	11.850	11.850	11.830	11.830	10.802	306
2025-04-17	11.960	11.960	11.960	11.960	10.921	622
2025-04-16	11.750	11.750	11.750	11.750	10.729	145
2025-04-15	11.530	11.530	11.530	11.530	10.528	0
2025-04-14	11.540	11.560	11.510	11.530	10.528	3,619
2025-04-11	11.480	11.600	11.480	11.600	10.592	855
2025-04-10	11.380	11.400	11.310	11.400	10.410	4,165
2025-04-09	11.440	11.800	11.440	11.800	10.775	647
2025-04-08	11.410	11.450	11.410	11.450	10.455	205
2025-04-07	11.470	11.470	11.300	11.300	10.318	277
2025-04-04	11.990	11.990	11.880	11.880	10.848	1,475
2025-04-03	12.260	12.260	12.260	12.260	11.195	2,202
2025-04-02	12.080	12.080	12.080	12.080	11.030	1,065
2025-04-01	12.160	12.160	12.140	12.140	11.085	285
2025-03-31	12.150	12.150	12.120	12.120	11.067	245
2025-03-28	12.150	12.150	12.150	12.150	11.094	0
2025-03-27	12.150	12.150	12.150	12.150	11.094	1,375
2025-03-26	11.960	12.010	11.950	12.010	10.967	442
2025-03-25	11.950	11.950	11.950	11.950	10.912	413
2025-03-24	12.350	12.350	12.350	12.350	11.277	0
2025-03-21	12.320	12.350	12.320	12.350	11.277	1,670
2025-03-20	12.300	12.340	12.300	12.340	11.268	1,953
2025-03-19	12.190	12.190	12.170	12.170	11.113	1,722
2025-03-18	12.240	12.240	12.240	12.240	11.177	420
2025-03-17	12.100	12.200	12.100	12.200	11.140	3,101
2025-03-14	11.840	12.030	11.840	12.030	10.985	645
2025-03-13	11.990	12.050	11.990	12.040	10.994	1,483
2025-03-12	12.060	12.060	12.060	12.060	11.012	830
2025-03-11	11.910	11.920	11.910	11.910	10.875	1,158
2025-03-10	12.240	12.240	12.130	12.130	11.076	1,109
2025-03-07	11.900	12.030	11.900	12.030	10.985	1,408
2025-03-06	11.800	11.890	11.800	11.880	10.848	3,405
2025-03-05	12.050	12.150	12.050	12.150	11.094	349
2025-03-04	11.760	11.760	11.760	11.760	10.738	0
2025-03-03	11.760	11.760	11.760	11.760	10.738	0
2025-02-28	11.760	11.770	11.740	11.760	10.738	4,046
2025-02-27	11.770	11.770	11.710	11.720	10.702	700
2025-02-26	11.950	11.950	11.730	11.730	10.711	4,496
2025-02-25	12.000	12.020	11.980	11.980	10.939	4,797
2025-02-24	11.810	11.850	11.810	11.850	10.820	6,661
2025-02-21	11.420	11.450	11.420	11.450	10.455	6,771
2025-02-20	11.040	11.120	11.040	11.120	10.154	1,878
2025-02-19	11.080	11.110	11.080	11.110	10.145	985
2025-02-18	11.070	11.130	11.070	11.130	10.163	206
2025-02-14	11.230	11.230	11.100	11.100	10.136	3,605

← NewerPage 7 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.