Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	106.80	107.70	106.52	106.52	95.629	3,881,265
2023-06-13	107.10	107.32	106.12	106.64	95.737	2,684,618
2023-06-12	107.52	107.98	107.10	107.16	96.204	2,787,394
2023-06-09	107.54	107.54	106.48	107.16	96.204	2,423,038
2023-06-08	107.64	107.88	107.00	107.00	96.060	3,006,770
2023-06-07	108.70	109.16	107.82	107.82	96.796	3,617,118
2023-06-06	108.54	109.54	108.30	109.16	97.999	2,639,282
2023-06-05	109.86	109.86	108.60	108.78	97.658	1,921,363
2023-06-02	108.84	109.62	108.60	109.60	98.394	2,449,293
2023-06-01	108.34	109.48	108.12	108.78	97.658	2,757,102
2023-05-31	108.06	109.58	107.64	107.90	96.868	10,561,949
2023-05-30	111.70	111.82	108.22	108.34	97.263	5,794,559
2023-05-26	111.30	112.38	110.90	112.06	100.60	2,077,326
2023-05-25	112.26	112.26	110.58	111.30	99.920	2,269,153
2023-05-24	112.54	112.92	112.02	112.22	100.75	2,608,579
2023-05-23	112.62	113.28	112.24	112.42	100.93	3,333,986
2023-05-22	113.80	113.96	112.66	112.96	101.41	2,455,417
2023-05-19	113.50	114.24	113.30	113.82	102.18	2,991,419
2023-05-17	114.26	114.48	113.10	113.28	101.70	3,783,482
2023-05-16	114.80	115.08	113.94	114.46	102.76	1,935,324
2023-05-15	115.18	115.86	114.56	114.86	103.12	2,058,386
2023-05-12	115.50	115.74	114.60	114.98	103.22	1,816,330
2023-05-11	114.62	115.38	114.34	115.18	103.40	5,372,894
2023-05-10	115.98	116.02	113.98	114.58	102.87	3,060,064
2023-05-09	116.50	116.62	115.78	116.42	104.52	2,636,733
2023-05-08	116.22	116.52	115.92	116.38	104.48	1,716,713
2023-05-05	115.94	116.48	115.44	116.46	104.55	2,524,401
2023-05-04	115.66	115.90	115.22	115.60	103.78	3,390,719
2023-05-03	115.26	116.24	115.14	116.12	104.25	4,074,404
2023-05-02	114.40	115.28	114.16	114.56	102.85	2,653,496
2023-04-28	113.70	115.16	113.70	114.52	102.81	3,855,580
2023-04-27	114.68	115.24	113.52	113.70	102.07	4,047,816
2023-04-26	115.00	115.74	114.40	115.04	103.28	6,367,888
2023-04-25	116.30	116.84	114.72	115.52	103.71	6,149,465
2023-04-24	114.06	114.66	113.40	114.66	102.94	7,037,055
2023-04-21	114.76	116.54	114.52	116.30	101.76	4,619,865
2023-04-20	114.22	114.96	113.82	114.74	100.40	2,533,161
2023-04-19	114.20	114.40	113.70	114.30	100.01	3,458,389
2023-04-18	113.86	114.00	113.10	114.00	99.748	2,228,921
2023-04-17	113.10	113.82	112.50	113.60	99.398	2,700,250
2023-04-14	112.34	113.22	112.16	112.98	98.856	2,698,951
2023-04-13	112.64	112.76	111.40	111.62	97.666	4,125,219
2023-04-12	113.04	113.80	112.24	112.94	98.821	2,723,616
2023-04-11	113.80	113.84	112.34	113.42	99.241	2,898,477
2023-04-06	113.00	113.82	112.36	113.72	99.503	2,320,649
2023-04-05	110.94	112.86	110.88	112.84	98.733	2,709,138
2023-04-04	112.40	112.40	111.20	111.30	97.386	2,705,929
2023-04-03	111.30	112.10	111.20	112.10	98.086	2,847,212
2023-03-31	110.80	111.86	110.64	111.46	97.526	3,901,691
2023-03-30	112.00	112.22	110.44	110.74	96.896	3,276,897
2023-03-29	110.32	112.12	110.32	112.00	97.998	3,304,393
2023-03-28	109.88	111.28	109.42	110.26	96.476	4,600,031
2023-03-27	110.28	110.84	109.28	109.54	95.846	3,381,225
2023-03-24	109.56	110.34	108.86	109.64	95.933	3,609,569
2023-03-23	109.26	109.64	108.70	109.64	95.933	3,172,118
2023-03-22	107.98	110.12	107.80	109.66	95.951	3,660,890
2023-03-21	109.34	109.50	107.72	107.94	94.446	4,036,339
2023-03-20	108.66	109.62	108.20	108.98	95.356	2,826,727
2023-03-17	110.38	110.42	108.68	109.34	95.671	13,466,684
2023-03-16	107.82	109.90	107.68	109.74	96.021	5,109,647

← NewerPage 15 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.