Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.600	81.450	79.600	80.670	80.670	3,990,769
2026-07-23	82.000	82.040	79.290	79.290	79.290	11,689,094
2026-07-22	85.980	87.090	85.200	86.170	86.170	5,152,900
2026-07-21	84.800	85.440	84.280	84.280	84.280	3,341,369
2026-07-20	84.740	85.730	84.480	85.730	85.730	2,740,902
2026-07-17	85.240	85.870	84.920	85.550	85.550	4,323,622
2026-07-16	83.500	84.500	83.000	84.500	84.500	2,377,129
2026-07-15	83.340	84.050	82.620	83.860	83.860	3,057,254
2026-07-14	83.600	84.500	82.820	83.880	83.880	2,943,562
2026-07-13	83.600	84.240	83.140	84.160	84.160	2,902,366
2026-07-10	83.060	83.490	82.580	83.160	83.160	3,657,011
2026-07-09	83.600	83.720	82.710	83.310	83.310	4,725,061
2026-07-08	84.410	84.680	83.570	84.110	84.110	4,571,096
2026-07-07	84.300	85.580	82.670	85.120	85.120	3,253,031
2026-07-06	84.630	85.080	83.010	83.680	83.680	4,267,154
2026-07-03	84.650	84.800	83.690	84.550	84.550	3,066,175
2026-07-02	83.640	84.870	83.480	84.450	84.450	3,790,121
2026-07-01	82.680	83.220	82.100	82.880	82.880	3,193,172
2026-06-30	84.110	84.240	82.800	83.080	83.080	3,660,802
2026-06-29	83.290	84.300	82.500	84.300	84.300	3,209,676
2026-06-26	83.020	83.950	82.400	83.290	83.290	4,057,733
2026-06-25	82.490	83.580	82.340	83.510	83.510	3,190,019
2026-06-24	80.500	82.890	80.500	82.890	82.890	4,932,387
2026-06-23	79.000	80.570	78.860	80.220	80.220	3,409,207
2026-06-22	78.650	79.270	78.050	79.000	79.000	2,025,032
2026-06-19	78.820	79.370	78.280	78.780	78.780	10,893,613
2026-06-18	78.910	79.060	78.120	78.960	78.960	3,023,447
2026-06-17	79.290	79.770	78.660	79.090	79.090	3,362,470
2026-06-16	79.310	79.860	78.690	79.580	79.580	2,987,161
2026-06-15	80.000	80.410	79.040	79.110	79.110	3,555,063
2026-06-12	79.280	80.600	79.210	79.810	79.810	3,441,447
2026-06-11	79.640	80.260	79.430	79.430	79.430	2,600,251
2026-06-10	77.500	79.730	77.500	79.730	79.730	4,090,733
2026-06-09	76.320	78.170	76.270	77.730	77.730	4,569,485
2026-06-08	77.380	77.420	76.180	76.610	76.610	2,917,766
2026-06-05	76.690	77.230	76.470	76.960	76.960	3,643,795
2026-06-04	77.140	77.920	76.680	76.680	76.680	2,999,568
2026-06-03	77.970	78.670	77.100	77.280	77.280	2,788,350
2026-06-02	77.870	79.010	77.390	77.760	77.760	3,253,246
2026-06-01	79.340	79.340	77.870	77.870	77.870	2,998,825
2026-05-29	80.200	80.480	79.270	79.440	79.440	8,604,118
2026-05-28	80.640	80.810	79.020	79.830	79.830	2,470,129
2026-05-27	79.940	81.070	79.430	81.070	81.070	3,346,407
2026-05-26	79.500	80.180	79.180	79.380	79.380	2,333,115
2026-05-22	78.970	79.510	78.500	78.780	78.780	1,914,690
2026-05-21	78.360	79.100	78.210	78.800	78.800	2,483,395
2026-05-20	79.090	79.440	78.640	78.640	78.640	3,323,604
2026-05-19	79.490	80.300	78.990	79.900	79.900	3,941,692
2026-05-18	77.790	78.570	77.070	78.240	78.240	2,801,019
2026-05-15	77.320	78.070	77.160	78.070	78.070	3,973,225
2026-05-13	76.580	77.300	76.260	76.880	76.880	2,880,635
2026-05-12	75.730	77.320	75.370	77.320	77.320	2,810,844
2026-05-11	77.180	77.560	76.100	76.100	76.100	2,809,328
2026-05-08	77.100	77.480	76.780	77.470	77.470	2,288,288
2026-05-07	78.580	78.770	77.280	77.480	77.480	2,587,595
2026-05-06	78.230	78.860	78.020	78.610	78.610	2,976,109
2026-05-05	78.000	78.440	76.750	77.570	77.570	3,551,267
2026-05-04	79.800	79.850	77.920	78.170	78.170	2,697,081
2026-04-30	78.850	79.520	78.660	79.050	79.050	3,375,302
2026-04-29	80.000	80.340	78.880	79.300	79.300	2,676,923

← NewerPage 2 of 5 · 249 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.