Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	103.66	104.44	103.32	104.20	93.546	1,954,756
2023-09-05	104.90	104.94	103.74	103.74	93.133	2,330,313
2023-09-04	105.36	105.96	104.88	105.04	94.300	1,401,253
2023-09-01	106.10	106.66	105.26	105.46	94.677	2,023,877
2023-08-31	106.64	106.84	106.00	106.40	95.521	7,885,215
2023-08-30	107.02	107.26	106.16	106.32	95.450	2,239,872
2023-08-29	106.80	107.42	106.60	106.96	96.024	2,387,756
2023-08-28	106.50	106.86	106.36	106.56	95.665	1,491,938
2023-08-25	105.50	106.50	105.50	106.24	95.378	2,185,900
2023-08-24	105.36	105.82	105.20	105.70	94.893	2,490,785
2023-08-23	104.22	105.26	104.12	104.72	94.013	1,659,755
2023-08-22	104.38	105.18	104.16	104.16	93.510	1,973,664
2023-08-21	103.60	104.72	103.58	104.16	93.510	2,317,502
2023-08-18	103.14	103.88	102.78	103.86	93.241	2,660,675
2023-08-17	103.76	103.92	103.24	103.30	92.738	2,062,494
2023-08-16	103.00	104.36	103.00	104.22	93.564	2,411,485
2023-08-15	104.30	104.32	102.80	103.00	92.469	2,266,059
2023-08-14	104.40	104.66	104.04	104.50	93.816	1,597,995
2023-08-11	104.88	105.02	104.06	104.08	93.439	1,648,160
2023-08-10	104.44	105.30	104.44	105.04	94.300	2,016,437
2023-08-09	103.96	104.64	103.76	104.30	93.636	1,480,568
2023-08-08	104.44	105.04	104.04	104.04	93.403	2,189,333
2023-08-07	104.16	104.48	103.64	104.36	93.690	1,965,257
2023-08-04	105.30	105.36	103.72	104.16	93.510	2,801,728
2023-08-03	107.00	107.08	105.12	105.36	94.588	2,861,077
2023-08-02	106.66	107.74	106.40	107.30	96.329	3,180,047
2023-07-31	107.00	107.68	106.70	106.88	95.952	2,335,285
2023-07-28	107.04	108.24	106.50	107.36	96.383	2,626,250
2023-07-27	106.30	108.48	106.20	108.00	96.958	3,999,682
2023-07-26	105.18	105.24	103.84	105.24	94.480	2,727,668
2023-07-25	104.74	105.36	104.60	104.60	93.905	2,319,325
2023-07-24	104.88	105.04	104.16	104.40	93.726	1,800,316
2023-07-21	104.52	105.02	104.36	104.66	93.959	2,254,626
2023-07-20	104.90	104.90	103.68	104.06	93.421	3,089,793
2023-07-19	104.44	105.44	104.42	104.76	94.049	2,910,928
2023-07-18	104.32	104.74	104.12	104.38	93.708	2,379,527
2023-07-17	105.40	105.48	104.70	104.74	94.031	1,893,731
2023-07-14	105.28	105.90	104.98	105.20	94.444	3,088,207
2023-07-13	104.82	105.58	104.68	105.10	94.354	1,903,526
2023-07-12	105.30	105.36	104.04	104.70	93.995	3,107,077
2023-07-11	105.30	105.52	105.00	105.08	94.336	2,461,390
2023-07-10	105.04	106.14	105.00	105.58	94.785	2,206,067
2023-07-07	105.78	105.90	104.66	104.66	93.959	2,510,595
2023-07-06	106.68	106.76	105.64	106.08	95.234	2,585,130
2023-07-05	106.76	107.20	106.52	106.90	95.970	2,603,607
2023-07-04	107.90	108.00	106.86	106.96	96.024	1,735,699
2023-07-03	107.58	108.50	107.52	107.84	96.814	1,996,854
2023-06-30	106.94	107.98	106.88	107.60	96.599	3,898,509
2023-06-29	107.00	107.36	106.60	106.92	95.988	2,066,930
2023-06-28	107.76	108.14	106.16	106.98	96.042	3,179,063
2023-06-27	108.50	108.50	107.68	107.90	96.868	2,059,461
2023-06-26	108.60	109.00	108.00	108.00	96.958	2,159,665
2023-06-23	108.58	109.34	108.30	108.78	97.658	2,579,099
2023-06-22	107.88	108.40	107.32	108.18	97.119	2,258,377
2023-06-21	107.38	108.26	107.38	108.10	97.048	2,913,229
2023-06-20	107.84	108.58	107.36	107.36	96.383	2,831,516
2023-06-19	108.32	108.78	107.66	108.00	96.958	2,212,422
2023-06-16	107.06	109.16	107.06	108.06	97.012	9,952,340
2023-06-15	106.84	108.56	106.68	107.92	96.886	3,101,240
2023-06-14	106.80	107.70	106.52	106.52	95.629	3,881,265

← NewerPage 14 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.