Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	107.20	107.52	105.68	107.24	93.833	4,622,148
2023-03-14	106.84	107.16	105.82	107.16	93.763	3,874,849
2023-03-13	105.64	107.14	104.78	106.76	93.413	5,107,523
2023-03-10	105.40	106.30	105.06	105.46	92.276	3,863,365
2023-03-09	105.72	106.10	105.14	105.66	92.451	3,523,789
2023-03-08	105.18	105.82	104.68	105.32	92.153	3,205,451
2023-03-07	105.02	105.88	104.66	105.18	92.031	2,936,247
2023-03-06	106.38	106.74	105.00	105.00	91.873	3,598,786
2023-03-03	108.00	108.08	107.06	107.56	94.113	2,318,354
2023-03-02	105.34	108.10	105.10	107.74	94.271	3,997,088
2023-03-01	106.08	106.54	105.52	105.60	92.398	5,450,678
2023-02-28	108.02	108.40	106.08	106.08	92.818	9,127,287
2023-02-27	108.52	109.34	108.38	108.64	95.058	4,944,147
2023-02-24	109.00	109.40	107.56	108.32	94.778	3,413,004
2023-02-23	110.28	110.32	108.66	108.66	95.076	3,876,740
2023-02-22	109.80	110.48	108.92	110.36	96.563	2,256,549
2023-02-21	109.16	109.84	108.64	109.62	95.916	2,922,432
2023-02-20	109.88	109.88	108.84	109.54	95.846	1,981,580
2023-02-17	107.50	109.44	106.82	109.28	95.618	3,773,025
2023-02-16	110.02	111.08	107.34	107.90	94.411	4,330,748
2023-02-15	110.76	111.06	110.22	110.70	96.861	2,683,604
2023-02-14	111.06	111.90	110.94	111.30	97.386	2,406,160
2023-02-13	109.70	111.10	109.58	110.96	97.088	2,388,281
2023-02-10	109.02	109.74	108.76	109.48	95.793	3,287,162
2023-02-09	110.92	110.94	109.00	109.00	95.373	4,057,979
2023-02-08	110.28	111.10	110.08	110.38	96.581	3,535,157
2023-02-07	111.12	111.52	109.68	110.04	96.283	3,232,274
2023-02-06	111.64	111.78	110.94	111.48	97.543	2,384,681
2023-02-03	109.56	111.90	109.50	111.78	97.806	2,731,846
2023-02-02	111.40	111.50	109.48	109.82	96.091	4,047,363
2023-02-01	111.64	111.70	110.68	111.02	97.141	2,101,163
2023-01-31	110.92	112.20	110.62	111.48	97.543	4,436,404
2023-01-30	109.68	111.40	109.50	111.18	97.281	3,158,154
2023-01-27	110.06	110.78	109.28	109.54	95.846	2,739,852
2023-01-26	112.68	113.08	109.72	109.80	96.073	4,279,745
2023-01-25	112.58	112.72	112.00	112.70	98.611	2,520,306
2023-01-24	113.06	113.40	112.16	112.56	98.488	2,378,056
2023-01-23	112.40	113.24	112.06	113.18	99.031	1,990,121
2023-01-20	112.68	112.90	111.88	112.04	98.033	2,518,344
2023-01-19	112.32	113.80	112.08	112.32	98.278	3,587,442
2023-01-18	114.38	114.40	112.30	112.44	98.383	4,151,210
2023-01-17	114.90	115.12	114.12	114.60	100.27	2,701,054
2023-01-16	114.18	115.18	113.80	115.18	100.78	2,646,083
2023-01-13	113.60	114.38	113.30	113.96	99.713	2,022,738
2023-01-12	114.00	114.52	113.30	113.58	99.381	3,336,729
2023-01-11	111.16	114.00	111.14	112.98	98.856	3,999,395
2023-01-10	111.06	111.48	110.54	111.38	97.456	2,198,990
2023-01-09	111.30	111.72	110.32	111.62	97.666	2,947,895
2023-01-06	110.80	111.10	110.18	111.10	97.211	2,176,895
2023-01-05	110.66	110.92	110.00	110.48	96.668	2,533,482
2023-01-04	109.32	110.96	109.32	110.80	96.948	2,776,310
2023-01-03	108.24	109.38	107.58	108.92	95.303	3,673,803
2022-12-30	108.00	108.12	107.08	107.14	93.746	2,426,573
2022-12-29	107.22	108.26	106.60	108.26	94.726	2,170,445
2022-12-28	107.98	108.52	107.58	108.10	94.586	2,130,233
2022-12-27	108.00	108.30	107.66	108.10	94.586	1,450,444
2022-12-23	107.98	108.40	107.32	107.82	94.341	1,825,258
2022-12-22	108.62	109.30	107.82	107.98	94.481	2,674,824
2022-12-21	106.96	108.60	106.94	108.46	94.901	2,335,738
2022-12-20	107.20	108.28	106.94	106.94	93.571	3,503,865

← NewerPage 16 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.