Nestle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 92.380 | 92.520 | 91.500 | 91.640 | 84.946 | 3,239,804 |
| 2024-05-27 | 92.360 | 92.580 | 92.180 | 92.360 | 85.614 | 2,474,193 |
| 2024-05-24 | 93.000 | 93.260 | 92.400 | 92.420 | 85.669 | 3,011,360 |
| 2024-05-23 | 94.440 | 94.560 | 93.100 | 93.300 | 86.485 | 4,218,348 |
| 2024-05-22 | 94.780 | 95.220 | 94.380 | 95.060 | 88.116 | 3,010,029 |
| 2024-05-21 | 96.700 | 96.800 | 95.180 | 95.300 | 88.339 | 3,664,103 |
| 2024-05-17 | 95.740 | 96.620 | 95.720 | 96.620 | 89.562 | 5,106,866 |
| 2024-05-16 | 95.220 | 95.780 | 95.020 | 95.420 | 88.450 | 3,968,367 |
| 2024-05-15 | 94.580 | 95.540 | 94.060 | 95.540 | 88.561 | 4,084,384 |
| 2024-05-14 | 95.020 | 95.340 | 94.620 | 94.640 | 87.727 | 3,429,608 |
| 2024-05-13 | 95.420 | 95.540 | 94.720 | 95.000 | 88.061 | 3,779,981 |
| 2024-05-10 | 94.400 | 95.260 | 93.700 | 95.180 | 88.228 | 4,126,023 |
| 2024-05-08 | 92.540 | 94.200 | 92.540 | 94.200 | 87.319 | 4,433,991 |
| 2024-05-07 | 91.480 | 92.160 | 91.120 | 92.160 | 85.428 | 3,211,485 |
| 2024-05-06 | 91.700 | 92.780 | 91.280 | 91.360 | 84.687 | 2,437,415 |
| 2024-05-03 | 91.920 | 92.480 | 91.620 | 91.720 | 85.020 | 2,703,596 |
| 2024-05-02 | 92.000 | 92.320 | 91.280 | 91.820 | 85.113 | 5,099,644 |
| 2024-04-30 | 92.860 | 92.880 | 92.200 | 92.200 | 85.465 | 4,832,782 |
| 2024-04-29 | 92.600 | 93.040 | 92.020 | 92.080 | 85.354 | 3,164,567 |
| 2024-04-26 | 92.500 | 93.700 | 92.160 | 92.700 | 85.929 | 4,967,641 |
| 2024-04-25 | 91.000 | 92.080 | 89.520 | 92.080 | 85.354 | 8,328,020 |
| 2024-04-24 | 93.940 | 94.820 | 93.740 | 93.980 | 87.115 | 5,022,838 |
| 2024-04-23 | 93.800 | 94.620 | 93.800 | 94.260 | 87.375 | 3,836,468 |
| 2024-04-22 | 93.160 | 94.240 | 93.020 | 93.840 | 86.986 | 5,696,378 |
| 2024-04-19 | 93.380 | 95.240 | 93.200 | 95.240 | 85.502 | 6,086,370 |
| 2024-04-18 | 93.400 | 93.980 | 92.780 | 93.240 | 83.707 | 4,186,373 |
| 2024-04-17 | 92.440 | 93.400 | 91.840 | 93.360 | 83.815 | 4,037,991 |
| 2024-04-16 | 92.640 | 92.780 | 91.920 | 91.920 | 82.522 | 3,557,759 |
| 2024-04-15 | 93.500 | 93.680 | 92.400 | 92.500 | 83.043 | 2,516,637 |
| 2024-04-12 | 93.920 | 94.560 | 92.940 | 93.040 | 83.527 | 2,633,314 |
| 2024-04-11 | 93.720 | 94.540 | 93.540 | 93.820 | 84.228 | 2,735,703 |
| 2024-04-10 | 93.780 | 94.060 | 92.660 | 93.460 | 83.904 | 2,563,616 |
| 2024-04-09 | 93.000 | 94.180 | 92.940 | 93.500 | 83.940 | 2,971,044 |
| 2024-04-08 | 93.020 | 93.460 | 92.540 | 93.260 | 83.725 | 2,982,631 |
| 2024-04-05 | 94.620 | 94.660 | 92.760 | 92.920 | 83.420 | 3,790,361 |
| 2024-04-04 | 94.140 | 94.880 | 93.780 | 94.780 | 85.089 | 3,428,855 |
| 2024-04-03 | 94.660 | 94.920 | 94.080 | 94.240 | 84.605 | 4,299,151 |
| 2024-04-02 | 95.900 | 95.960 | 94.820 | 94.820 | 85.125 | 3,101,543 |
| 2024-03-28 | 96.200 | 96.230 | 95.290 | 95.750 | 85.960 | 3,694,998 |
| 2024-03-27 | 95.660 | 96.290 | 95.520 | 96.000 | 86.185 | 3,524,053 |
| 2024-03-26 | 94.760 | 95.650 | 94.500 | 95.480 | 85.718 | 3,439,063 |
| 2024-03-25 | 94.000 | 94.910 | 93.980 | 94.750 | 85.062 | 2,261,589 |
| 2024-03-22 | 95.220 | 95.550 | 94.150 | 94.360 | 84.712 | 3,610,360 |
| 2024-03-21 | 94.160 | 95.970 | 94.160 | 94.960 | 85.251 | 3,910,255 |
| 2024-03-20 | 93.700 | 94.620 | 93.580 | 94.550 | 84.883 | 2,895,940 |
| 2024-03-19 | 94.670 | 95.150 | 93.740 | 93.810 | 84.219 | 3,349,207 |
| 2024-03-18 | 95.000 | 95.270 | 94.590 | 94.690 | 85.009 | 2,700,017 |
| 2024-03-15 | 96.290 | 96.290 | 95.020 | 95.230 | 85.493 | 18,496,460 |
| 2024-03-14 | 95.810 | 96.240 | 94.870 | 95.080 | 85.359 | 3,287,019 |
| 2024-03-13 | 94.480 | 95.480 | 94.330 | 95.480 | 85.718 | 4,078,089 |
| 2024-03-12 | 94.460 | 94.560 | 93.930 | 94.270 | 84.632 | 3,228,641 |
| 2024-03-11 | 94.250 | 94.420 | 93.670 | 93.990 | 84.380 | 2,484,390 |
| 2024-03-08 | 93.530 | 94.030 | 93.320 | 93.810 | 84.219 | 3,561,849 |
| 2024-03-07 | 93.260 | 93.350 | 92.100 | 93.310 | 83.770 | 5,278,648 |
| 2024-03-06 | 92.250 | 93.110 | 92.100 | 92.830 | 83.339 | 3,178,615 |
| 2024-03-05 | 92.000 | 92.260 | 91.210 | 91.930 | 82.531 | 3,629,259 |
| 2024-03-04 | 92.400 | 92.470 | 91.510 | 92.020 | 82.612 | 3,319,854 |
| 2024-03-01 | 92.360 | 93.020 | 92.030 | 92.540 | 83.078 | 4,443,994 |
| 2024-02-29 | 92.410 | 92.850 | 91.010 | 91.760 | 82.378 | 8,633,546 |
| 2024-02-28 | 93.600 | 94.000 | 92.050 | 92.050 | 82.639 | 5,487,846 |
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.