NESTLE SA CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.450	11.420	11.430	11.430	1,203
2026-10-15	11.250	11.250	11.230	11.230	11.230	590
2026-10-14	10.870	10.960	10.860	10.960	10.960	251
2026-10-13	10.490	10.490	10.490	10.490	10.490	0
2026-10-09	10.490	10.490	10.490	10.490	10.490	0
2026-10-08	10.650	10.650	10.490	10.490	10.490	870
2026-10-07	10.430	10.430	10.430	10.430	10.430	0
2026-10-06	10.440	10.460	10.430	10.430	10.430	282
2026-10-05	10.400	10.400	10.390	10.390	10.390	828
2026-10-02	10.550	10.550	10.550	10.550	10.550	0
2026-10-01	10.550	10.550	10.550	10.550	10.550	0
2026-09-30	10.600	10.600	10.550	10.550	10.550	275
2026-09-29	10.610	10.650	10.610	10.650	10.650	1,233
2026-09-28	10.810	10.810	10.810	10.810	10.810	0
2026-09-25	10.810	10.810	10.810	10.810	10.810	0
2026-09-24	10.810	10.810	10.810	10.810	10.810	250
2026-09-23	10.690	10.740	10.680	10.740	10.740	298
2026-09-22	10.720	10.720	10.720	10.720	10.720	0
2026-09-21	10.710	10.720	10.710	10.720	10.720	137
2026-09-18	10.640	10.640	10.610	10.610	10.610	367
2026-09-17	10.960	10.960	10.870	10.870	10.870	546
2026-09-16	10.790	10.790	10.790	10.790	10.790	104
2026-09-15	10.810	10.810	10.780	10.810	10.810	482
2026-09-14	10.970	10.970	10.970	10.970	10.970	201
2026-09-11	10.830	10.830	10.810	10.810	10.810	820
2026-09-10	10.830	10.830	10.830	10.830	10.830	0
2026-09-09	10.930	10.930	10.830	10.830	10.830	2,105
2026-09-08	11.150	11.220	11.120	11.120	11.120	925
2026-09-04	10.790	10.790	10.790	10.790	10.790	0
2026-09-03	10.780	10.790	10.780	10.790	10.790	1,520
2026-09-02	10.820	10.900	10.820	10.900	10.900	521
2026-09-01	10.880	10.910	10.880	10.890	10.890	341
2026-08-31	10.930	10.930	10.900	10.900	10.900	1,006
2026-08-28	11.100	11.100	11.100	11.100	11.100	0
2026-08-27	10.870	11.100	10.820	11.100	11.100	1,752
2026-08-26	11.070	11.070	11.070	11.070	11.070	0
2026-08-25	11.080	11.110	11.070	11.070	11.070	1,564
2026-08-24	11.040	11.170	11.040	11.170	11.170	1,023
2026-08-21	11.060	11.080	11.060	11.080	11.080	1,151
2026-08-20	11.020	11.020	11.020	11.020	11.020	0
2026-08-19	11.020	11.020	11.020	11.020	11.020	1,205
2026-08-18	10.900	10.990	10.900	10.990	10.990	1,981
2026-08-17	10.970	10.970	10.860	10.870	10.870	3,665
2026-08-14	11.260	11.260	11.260	11.260	11.260	0
2026-08-13	11.240	11.260	11.220	11.260	11.260	305
2026-08-12	10.970	11.010	10.970	11.000	11.000	855
2026-08-11	11.280	11.280	11.280	11.280	11.280	0
2026-08-10	11.140	11.280	11.140	11.280	11.280	2,444
2026-08-07	11.280	11.280	11.280	11.280	11.280	652
2026-08-06	11.290	11.290	11.230	11.230	11.230	205
2026-08-05	11.420	11.420	11.420	11.420	11.420	0
2026-08-04	11.420	11.420	11.420	11.420	11.420	0
2026-07-31	11.420	11.420	11.420	11.420	11.420	0
2026-07-30	11.420	11.420	11.420	11.420	11.420	104
2026-07-29	11.470	11.470	11.460	11.460	11.460	104
2026-07-28	11.370	11.400	11.350	11.400	11.400	1,565
2026-07-27	11.180	11.180	11.180	11.180	11.180	0
2026-07-24	11.180	11.180	11.180	11.180	11.180	306
2026-07-23	10.990	10.990	10.950	10.950	10.950	1,534
2026-07-22	12.040	12.040	11.680	11.680	11.680	1,750

Page 1 of 2 · 62 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.