Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	94.010	94.710	93.550	93.680	84.102	4,100,971
2024-02-26	94.700	95.330	93.860	94.290	84.650	4,647,532
2024-02-23	94.500	95.890	94.270	95.350	85.601	3,870,326
2024-02-22	95.800	96.230	93.840	94.240	84.605	9,998,399
2024-02-21	99.600	100.18	98.950	99.120	88.986	3,388,972
2024-02-20	98.690	99.740	98.450	99.600	89.417	3,268,269
2024-02-19	97.100	98.610	96.950	98.610	88.528	2,068,632
2024-02-16	98.280	98.320	97.060	97.150	87.217	3,797,278
2024-02-15	97.080	98.300	96.820	98.110	88.079	3,038,078
2024-02-14	96.600	96.870	96.120	96.830	86.930	2,671,287
2024-02-13	97.000	97.510	95.840	96.400	86.544	3,318,656
2024-02-12	95.630	97.080	95.470	96.800	86.903	3,011,513
2024-02-09	97.910	97.940	95.410	95.410	85.655	3,909,383
2024-02-08	98.580	99.790	98.320	98.340	88.285	3,986,623
2024-02-07	99.330	100.28	98.630	98.630	88.546	3,286,693
2024-02-06	100.16	100.56	98.750	99.390	89.228	3,236,332
2024-02-05	98.810	100.20	98.800	100.06	89.830	2,315,057
2024-02-02	99.100	99.450	98.550	98.570	88.492	2,564,854
2024-02-01	98.400	98.480	97.800	98.350	88.294	2,533,124
2024-01-31	99.200	99.840	98.430	98.560	88.483	3,391,047
2024-01-30	99.270	99.580	98.740	99.030	88.905	1,984,810
2024-01-29	98.550	99.450	98.110	99.390	89.228	4,079,043
2024-01-26	96.300	98.490	96.300	98.490	88.420	4,084,208
2024-01-25	95.070	96.200	94.420	96.200	86.364	3,687,873
2024-01-24	95.380	96.120	95.010	95.320	85.574	3,626,784
2024-01-23	97.690	97.720	95.860	95.900	86.095	3,108,997
2024-01-22	97.540	97.810	96.600	97.490	87.522	2,648,964
2024-01-19	98.200	98.770	97.320	97.430	87.468	3,719,991
2024-01-18	97.660	98.100	97.210	97.610	87.630	2,554,766
2024-01-17	98.490	98.490	97.450	98.180	88.142	2,995,449
2024-01-16	97.180	98.510	97.000	98.390	88.330	2,929,534
2024-01-15	97.840	98.480	97.220	97.220	87.280	2,014,285
2024-01-12	97.310	97.840	96.570	97.740	87.747	3,551,418
2024-01-11	98.060	98.250	96.680	96.680	86.795	2,994,593
2024-01-10	98.560	99.010	98.270	98.270	88.223	3,815,655
2024-01-09	98.350	98.820	97.460	98.820	88.716	3,224,696
2024-01-08	98.540	99.060	98.000	98.790	88.689	1,937,806
2024-01-05	98.410	99.120	98.200	98.630	88.546	1,744,618
2024-01-04	98.770	99.220	97.980	98.770	88.671	2,750,890
2024-01-03	98.350	100.70	97.950	99.300	89.147	5,298,912
2023-12-29	97.100	97.640	96.940	97.510	87.540	1,977,126
2023-12-28	96.770	97.190	96.640	96.790	86.894	1,716,171
2023-12-27	96.700	97.060	96.610	96.840	86.939	1,841,955
2023-12-22	96.650	97.350	96.650	97.200	87.262	1,806,316
2023-12-21	96.150	97.340	96.150	96.990	87.073	2,593,626
2023-12-20	96.520	97.350	96.120	96.580	86.705	3,729,894
2023-12-19	98.110	98.470	96.570	96.570	86.696	4,147,692
2023-12-18	97.800	98.360	97.370	98.080	88.052	2,391,289
2023-12-15	97.810	98.650	96.890	98.110	88.079	8,920,094
2023-12-14	99.370	99.550	97.620	97.720	87.729	4,339,832
2023-12-13	98.560	99.490	98.210	98.430	88.366	3,786,661
2023-12-12	98.570	99.370	98.550	98.940	88.824	3,371,981
2023-12-11	98.700	99.300	97.860	99.020	88.896	3,182,081
2023-12-08	98.730	99.590	98.250	99.380	89.219	2,388,466
2023-12-07	99.440	99.620	98.670	98.670	88.582	2,327,426
2023-12-06	99.430	99.580	98.350	99.400	89.237	3,233,146
2023-12-05	100.12	100.24	99.260	99.620	89.435	2,407,221
2023-12-04	99.200	100.18	98.980	99.970	89.749	2,093,471
2023-12-01	99.480	99.680	98.360	98.950	88.833	2,464,580
2023-11-30	98.700	99.390	97.870	99.350	89.192	7,391,291

← NewerPage 12 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.