Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	107.36	108.46	107.16	107.92	94.428	2,853,007
2022-12-16	108.26	108.82	107.16	107.16	93.763	7,600,237
2022-12-15	110.78	111.00	107.66	107.66	94.201	4,386,356
2022-12-14	109.30	111.44	108.82	111.04	97.158	3,409,066
2022-12-13	109.56	110.58	108.70	109.56	95.863	3,334,086
2022-12-12	109.00	109.66	108.76	109.50	95.811	3,191,367
2022-12-09	109.54	109.94	109.00	109.24	95.583	4,714,660
2022-12-08	108.80	109.76	108.40	109.42	95.741	4,247,475
2022-12-07	110.60	111.22	109.26	109.26	95.601	4,291,083
2022-12-06	111.44	112.36	111.40	111.58	97.631	3,905,035
2022-12-05	112.68	112.78	111.28	111.30	97.386	3,278,835
2022-12-02	112.96	113.80	112.52	113.00	98.873	3,166,399
2022-12-01	112.50	114.54	112.50	113.72	99.503	3,508,618
2022-11-30	111.50	113.80	111.12	112.34	98.296	11,288,265
2022-11-29	113.14	113.48	111.26	111.26	97.351	3,912,589
2022-11-28	112.74	113.86	112.54	113.50	99.311	2,437,774
2022-11-25	113.46	113.46	112.70	113.00	98.873	2,121,739
2022-11-24	112.98	113.66	112.14	113.12	98.978	2,853,871
2022-11-23	112.10	112.92	112.04	112.92	98.803	2,489,139
2022-11-22	112.22	112.76	111.70	112.28	98.243	2,140,244
2022-11-21	110.50	112.54	110.50	112.14	98.121	3,635,758
2022-11-18	110.20	111.50	110.10	110.88	97.018	4,142,701
2022-11-17	108.92	110.10	108.74	109.88	96.143	2,934,221
2022-11-16	108.16	108.78	107.74	108.46	94.901	3,321,008
2022-11-15	108.00	109.80	107.76	107.76	94.288	3,071,616
2022-11-14	108.10	109.24	107.50	108.08	94.568	2,956,768
2022-11-11	110.02	110.24	107.38	108.06	94.551	4,842,216
2022-11-10	108.82	110.72	108.52	110.08	96.318	4,008,750
2022-11-09	107.58	109.12	107.30	109.12	95.478	2,359,551
2022-11-08	107.26	108.34	107.02	107.92	94.428	2,806,029
2022-11-07	108.42	108.70	107.22	107.58	94.131	2,423,078
2022-11-04	107.90	109.62	107.48	108.66	95.076	3,190,808
2022-11-03	108.76	108.90	107.58	108.16	94.638	2,515,764
2022-11-02	108.68	109.62	108.24	108.98	95.356	3,094,454
2022-11-01	109.04	109.50	108.28	108.44	94.883	2,490,335
2022-10-31	107.84	109.04	107.36	109.04	95.408	3,453,862
2022-10-28	105.42	107.92	105.40	107.76	94.288	2,481,121
2022-10-27	108.52	108.56	106.92	107.30	93.886	2,530,212
2022-10-26	108.12	108.36	107.02	108.36	94.813	2,449,053
2022-10-25	107.34	108.36	107.06	108.16	94.638	2,573,700
2022-10-24	106.30	107.64	106.02	107.12	93.728	2,764,472
2022-10-21	104.94	106.26	104.70	105.34	92.171	4,000,838
2022-10-20	106.70	107.08	105.44	105.86	92.626	3,603,140
2022-10-19	107.90	108.06	106.40	106.40	93.098	3,129,771
2022-10-18	107.62	108.56	107.00	107.78	94.306	2,998,525
2022-10-17	105.34	107.88	105.20	107.56	94.113	2,676,409
2022-10-14	105.42	106.94	105.42	105.66	92.451	3,695,205
2022-10-13	106.10	106.34	103.42	104.98	91.856	4,643,613
2022-10-12	105.70	106.68	105.58	106.14	92.871	3,841,711
2022-10-11	105.64	105.90	103.94	105.74	92.521	4,656,456
2022-10-10	105.78	106.34	104.76	105.98	92.731	3,094,442
2022-10-07	106.02	107.62	105.86	106.02	92.766	3,041,722
2022-10-06	107.06	108.62	106.22	106.34	93.046	2,706,735
2022-10-05	107.22	107.88	106.64	107.06	93.676	2,667,452
2022-10-04	106.40	107.82	106.12	107.48	94.043	3,270,925
2022-10-03	106.40	106.86	105.08	106.46	93.151	2,977,995
2022-09-30	106.48	107.30	105.54	107.08	93.693	3,659,654
2022-09-29	105.82	106.86	104.76	106.56	93.238	4,761,988
2022-09-28	105.68	106.62	104.60	105.76	92.538	4,536,418
2022-09-27	106.52	107.72	106.30	106.32	93.028	4,338,797

← NewerPage 17 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.