Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	111.34	112.88	110.66	112.76	98.663	2,749,338
2022-06-30	111.80	111.94	110.02	111.44	97.508	4,403,788
2022-06-29	110.02	112.40	109.86	112.40	98.348	3,870,567
2022-06-28	112.24	112.44	110.36	110.64	96.808	3,492,158
2022-06-27	111.82	112.58	111.18	112.58	98.506	2,969,516
2022-06-24	108.80	111.64	108.76	111.64	97.683	3,583,198
2022-06-23	109.00	109.34	107.94	108.48	94.918	3,021,585
2022-06-22	107.54	109.66	106.90	109.32	95.653	4,486,804
2022-06-21	107.78	107.88	107.14	107.36	93.938	3,175,814
2022-06-20	106.26	107.38	105.64	107.38	93.956	3,380,344
2022-06-17	106.00	108.08	105.90	106.60	93.273	11,463,538
2022-06-16	107.22	108.40	106.14	106.50	93.186	4,452,988
2022-06-15	108.50	109.00	107.30	107.76	94.288	5,531,731
2022-06-14	110.88	111.52	108.62	108.62	95.041	3,994,641
2022-06-13	109.60	111.68	109.32	110.74	96.896	4,596,618
2022-06-10	110.12	110.46	108.52	110.10	96.336	5,569,990
2022-06-09	112.10	112.74	110.54	110.54	96.721	4,434,261
2022-06-08	114.10	114.10	112.02	112.38	98.331	3,972,825
2022-06-07	114.92	115.50	113.82	113.84	99.608	3,283,456
2022-06-03	115.24	115.58	114.74	114.90	100.54	1,815,609
2022-06-02	115.20	115.74	114.58	114.74	100.40	2,548,667
2022-06-01	117.60	117.64	115.08	115.08	100.69	3,738,061
2022-05-31	116.30	117.46	116.20	117.00	102.37	8,822,457
2022-05-30	116.84	117.20	115.92	116.96	102.34	2,426,229
2022-05-27	114.24	116.58	113.04	116.58	102.01	3,755,150
2022-05-25	115.02	115.60	114.24	114.24	99.958	3,283,553
2022-05-24	114.00	115.74	113.54	114.74	100.40	3,393,617
2022-05-23	114.50	114.66	113.06	114.66	100.33	4,034,969
2022-05-20	114.38	114.44	112.98	113.20	99.048	4,237,841
2022-05-19	117.20	117.40	112.18	113.38	99.206	7,678,747
2022-05-18	122.52	123.04	119.28	119.38	104.46	3,986,307
2022-05-17	124.00	124.10	121.90	122.60	107.27	2,325,177
2022-05-16	122.56	123.70	121.50	123.32	107.90	2,737,460
2022-05-13	121.66	122.80	121.22	122.54	107.22	2,860,445
2022-05-12	120.50	122.04	119.72	121.72	106.50	3,924,492
2022-05-11	120.94	121.86	120.10	121.78	106.56	3,446,286
2022-05-10	121.00	121.40	119.96	119.96	104.96	4,378,749
2022-05-09	122.60	123.70	120.38	120.38	105.33	4,125,190
2022-05-06	124.52	124.82	122.46	123.36	107.94	3,374,562
2022-05-05	124.60	125.58	124.16	124.80	109.20	2,179,604
2022-05-04	124.90	125.10	123.52	123.98	108.48	2,619,590
2022-05-03	125.82	127.00	124.78	125.30	109.64	3,488,640
2022-05-02	125.92	126.54	125.00	125.80	110.07	2,662,816
2022-04-29	126.06	127.12	125.20	126.00	110.25	3,356,420
2022-04-28	125.62	126.78	125.18	125.86	110.13	2,527,326
2022-04-27	123.06	125.20	121.74	125.20	109.55	3,833,769
2022-04-26	126.20	126.96	123.72	123.72	108.25	4,147,462
2022-04-25	124.36	126.82	123.72	125.86	110.13	4,099,362
2022-04-22	122.24	124.96	122.16	124.96	109.34	4,400,340
2022-04-21	123.00	124.16	122.00	122.68	107.34	5,319,000
2022-04-20	122.04	122.88	121.70	121.80	106.57	3,715,480
2022-04-19	124.14	124.16	121.40	121.64	106.43	5,644,715
2022-04-14	123.32	124.38	123.32	124.14	108.62	3,916,123
2022-04-13	122.50	124.30	122.18	123.78	108.31	3,334,587
2022-04-12	123.76	124.10	122.60	122.84	107.48	6,169,484
2022-04-11	122.30	124.08	122.16	124.08	108.57	13,905,085
2022-04-08	123.80	124.50	123.30	124.50	106.49	6,515,460
2022-04-07	122.50	123.76	122.50	123.14	105.32	3,718,430
2022-04-06	123.32	124.18	121.56	122.40	104.69	4,639,501
2022-04-05	122.44	123.58	122.12	123.58	105.70	4,955,687

← NewerPage 19 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.