Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	89.400	89.800	89.160	89.440	82.907	2,753,642
2024-08-20	90.000	90.320	89.280	89.280	82.759	2,755,513
2024-08-19	89.900	90.360	89.660	90.180	83.593	1,890,894
2024-08-16	89.380	89.860	89.200	89.820	83.259	2,469,282
2024-08-15	89.700	90.160	89.260	89.280	82.759	3,093,549
2024-08-14	89.260	89.460	88.260	89.300	82.777	2,438,682
2024-08-13	88.760	89.040	88.280	88.680	82.202	2,275,863
2024-08-12	89.320	89.320	88.520	88.640	82.165	2,018,146
2024-08-09	89.300	89.900	88.500	89.000	82.499	2,306,907
2024-08-08	89.460	89.600	88.080	89.140	82.629	3,061,608
2024-08-07	86.540	89.340	86.460	89.280	82.759	3,370,346
2024-08-06	86.880	88.080	86.140	87.520	81.127	4,854,966
2024-08-05	88.440	89.400	87.020	87.280	80.905	5,056,459
2024-08-02	88.960	90.760	88.420	89.400	82.870	6,111,491
2024-07-31	89.800	90.940	88.900	89.140	82.629	4,524,597
2024-07-30	88.280	88.720	87.660	88.680	82.202	3,429,469
2024-07-29	88.320	89.320	88.020	88.020	81.591	3,608,530
2024-07-26	86.800	88.140	85.700	87.920	81.498	6,761,257
2024-07-25	90.500	90.860	88.260	88.820	82.332	10,235,648
2024-07-24	93.540	94.220	93.320	93.560	86.726	2,738,100
2024-07-23	94.480	94.800	93.880	94.260	87.375	2,289,235
2024-07-22	94.260	95.080	94.000	94.500	87.597	2,401,628
2024-07-19	94.000	94.360	93.620	93.780	86.930	2,950,722
2024-07-18	94.220	94.680	93.720	94.240	87.356	3,513,257
2024-07-17	92.500	93.680	92.060	93.620	86.782	2,961,962
2024-07-16	92.620	92.980	92.440	92.620	85.855	2,233,703
2024-07-15	94.600	94.880	93.140	93.140	86.337	2,488,931
2024-07-12	93.900	94.720	93.600	94.660	87.746	2,978,996
2024-07-11	93.400	93.780	93.060	93.660	86.819	2,682,620
2024-07-10	92.440	93.300	92.020	93.300	86.485	2,403,842
2024-07-09	92.520	93.740	92.340	92.560	85.799	2,508,997
2024-07-08	92.800	93.440	92.200	92.840	86.059	2,640,674
2024-07-05	93.020	93.360	92.440	92.560	85.799	2,024,938
2024-07-04	92.540	93.400	92.400	92.960	86.170	1,839,238
2024-07-03	92.820	92.920	92.140	92.560	85.799	2,330,199
2024-07-02	91.600	92.660	91.060	92.520	85.762	3,285,907
2024-07-01	92.500	93.000	91.780	91.880	85.169	2,700,695
2024-06-28	92.000	92.440	91.540	91.720	85.020	3,391,416
2024-06-27	93.040	93.320	92.060	92.140	85.410	3,246,418
2024-06-26	93.760	94.560	92.820	92.900	86.114	3,486,437
2024-06-25	94.500	94.840	93.800	93.900	87.041	3,299,266
2024-06-24	93.820	95.040	93.720	94.680	87.764	3,439,516
2024-06-21	94.300	95.020	93.480	93.700	86.856	12,198,703
2024-06-20	94.680	94.900	93.840	94.900	87.968	3,751,740
2024-06-19	94.660	94.940	94.220	94.560	87.653	4,972,961
2024-06-18	95.260	95.260	94.360	94.900	87.968	1,987,336
2024-06-17	95.200	95.340	94.620	95.100	88.153	2,648,063
2024-06-14	95.140	95.960	94.740	95.280	88.320	3,677,533
2024-06-13	95.000	95.100	94.260	95.100	88.153	2,840,945
2024-06-12	94.580	95.580	94.460	94.940	88.005	3,144,090
2024-06-11	95.380	95.900	94.320	94.600	87.690	3,718,703
2024-06-10	97.000	97.000	95.060	95.600	88.617	4,587,858
2024-06-07	98.400	98.620	97.800	98.020	90.860	2,605,695
2024-06-06	97.580	98.400	97.400	98.340	91.157	2,785,176
2024-06-05	98.180	98.400	97.400	97.720	90.582	2,813,850
2024-06-04	96.560	98.200	96.520	97.600	90.471	5,024,478
2024-06-03	96.000	96.540	95.720	96.460	89.414	3,138,339
2024-05-31	94.480	96.140	94.300	95.560	88.580	12,294,437
2024-05-30	90.880	94.720	90.740	94.140	87.264	5,822,143
2024-05-29	91.500	91.920	90.860	91.180	84.520	4,103,351

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.1000 CHF
2025-04-22	3.0500 CHF
2024-04-22	3.0000 CHF
2023-04-24	2.9500 CHF
2022-04-11	2.8000 CHF
2021-04-19	2.7500 CHF
2020-04-27	2.7000 CHF
2019-04-15	2.4500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.