Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	106.98	108.20	105.82	106.52	93.203	4,759,218
2022-09-23	107.14	108.52	106.66	107.08	93.693	3,737,610
2022-09-22	105.76	108.72	105.30	107.38	93.956	4,893,465
2022-09-21	106.26	107.02	105.92	106.34	93.046	3,514,827
2022-09-20	107.56	108.30	106.32	106.32	93.028	2,966,209
2022-09-19	107.00	108.56	106.74	107.84	94.358	2,882,520
2022-09-16	107.90	108.66	106.68	106.82	93.466	14,188,988
2022-09-15	109.00	109.88	108.22	108.74	95.146	2,810,012
2022-09-14	111.20	111.52	109.10	109.10	95.461	3,769,320
2022-09-13	111.92	113.52	111.86	112.08	98.068	3,283,517
2022-09-12	112.00	112.10	111.16	111.86	97.876	3,635,396
2022-09-09	110.22	112.16	110.04	111.62	97.666	3,339,879
2022-09-08	110.80	111.16	108.76	110.10	96.336	4,079,495
2022-09-07	112.16	112.22	110.78	111.20	97.298	2,892,701
2022-09-06	113.10	114.20	112.04	112.42	98.366	2,894,029
2022-09-05	112.12	113.30	111.54	113.00	98.873	1,900,352
2022-09-02	113.36	113.92	112.92	113.42	99.241	3,071,938
2022-09-01	114.66	114.66	112.96	112.96	98.838	3,130,449
2022-08-31	115.20	115.52	113.80	114.58	100.26	3,874,416
2022-08-30	115.80	116.56	114.78	115.16	100.76	2,605,153
2022-08-29	115.36	116.02	114.50	115.46	101.03	2,065,722
2022-08-26	116.62	116.88	115.14	115.50	101.06	2,366,193
2022-08-25	116.56	117.38	115.88	116.84	102.23	2,092,756
2022-08-24	115.00	116.32	114.90	116.28	101.74	2,366,687
2022-08-23	116.64	116.64	115.02	115.14	100.75	2,777,546
2022-08-22	116.60	117.56	116.20	117.24	102.58	1,764,544
2022-08-19	116.10	117.48	116.02	116.92	102.30	2,302,065
2022-08-18	116.40	117.14	116.10	116.42	101.87	1,749,333
2022-08-17	115.28	117.32	115.26	116.86	102.25	2,537,842
2022-08-16	115.60	115.64	114.58	115.22	100.82	1,955,828
2022-08-15	114.80	115.64	114.32	115.64	101.18	1,928,275
2022-08-12	115.14	115.54	114.58	114.58	100.26	2,407,780
2022-08-11	114.24	115.30	113.78	115.18	100.78	2,760,607
2022-08-10	115.16	115.58	114.06	114.34	100.05	2,481,126
2022-08-09	114.88	115.88	114.72	115.56	101.11	2,445,878
2022-08-08	115.14	116.62	115.02	115.50	101.06	2,044,842
2022-08-05	116.60	117.10	115.34	115.50	101.06	1,773,010
2022-08-04	116.34	117.02	115.70	116.88	102.27	2,265,564
2022-08-03	116.40	116.80	115.70	116.70	102.11	2,498,922
2022-08-02	116.88	117.74	116.10	117.00	102.37	3,689,471
2022-07-29	118.56	118.70	116.12	116.44	101.88	3,979,417
2022-07-28	115.46	117.44	114.86	117.00	102.37	3,217,785
2022-07-27	118.00	118.50	117.04	117.46	102.78	2,556,878
2022-07-26	117.06	117.62	116.60	117.28	102.62	2,425,781
2022-07-25	115.20	117.08	115.14	116.88	102.27	2,198,382
2022-07-22	114.84	116.44	114.08	116.24	101.71	2,591,351
2022-07-21	112.96	115.18	112.18	115.02	100.64	3,236,257
2022-07-20	115.00	115.80	113.26	113.26	99.101	3,190,518
2022-07-19	114.30	115.76	114.30	115.28	100.87	2,419,169
2022-07-18	115.12	116.10	114.92	114.94	100.57	2,121,052
2022-07-15	113.92	115.22	112.96	115.22	100.82	3,521,463
2022-07-14	113.66	114.10	112.54	113.06	98.926	2,808,039
2022-07-13	115.44	115.48	112.58	113.82	99.591	3,740,535
2022-07-12	115.02	115.64	114.32	115.64	101.18	2,424,679
2022-07-11	114.10	115.40	113.88	115.18	100.78	1,948,867
2022-07-08	114.62	115.00	113.16	114.64	100.31	2,599,837
2022-07-07	114.96	115.38	113.92	114.38	100.08	3,451,112
2022-07-06	113.12	115.44	113.12	114.96	100.59	3,076,562
2022-07-05	113.88	114.14	112.68	112.84	98.733	3,134,992
2022-07-04	113.00	113.90	112.92	113.52	99.328	1,591,410

← NewerPage 18 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.