Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	121.04	122.12	120.72	121.92	104.28	6,395,761
2022-04-01	120.50	121.38	119.96	120.86	103.37	3,953,874
2022-03-31	121.06	121.28	120.20	120.20	102.81	5,059,437
2022-03-30	120.90	121.94	120.20	120.58	103.13	5,880,753
2022-03-29	120.80	122.22	120.28	120.88	103.39	4,016,593
2022-03-28	119.82	120.98	119.70	120.30	102.89	3,218,981
2022-03-25	119.84	120.38	118.58	119.20	101.95	3,278,538
2022-03-24	118.80	120.32	118.60	119.92	102.57	4,023,298
2022-03-23	120.20	120.84	118.36	118.66	101.49	3,371,963
2022-03-22	119.90	121.08	119.46	120.56	103.12	3,548,407
2022-03-21	119.98	121.54	119.98	120.40	102.98	4,105,483
2022-03-18	118.68	121.04	117.84	121.04	103.53	11,424,465
2022-03-17	117.04	118.90	116.52	118.90	101.70	3,827,578
2022-03-16	116.96	118.02	116.20	116.46	99.609	4,779,949
2022-03-15	114.70	116.70	113.88	115.74	98.993	4,775,763
2022-03-14	113.50	114.78	112.32	114.74	98.138	4,838,028
2022-03-11	113.84	115.20	111.86	112.98	96.633	5,322,608
2022-03-10	115.16	115.26	112.66	113.50	97.077	5,376,061
2022-03-09	111.54	115.28	110.46	115.22	98.548	5,345,393
2022-03-08	113.20	114.90	109.56	110.36	94.392	8,574,947
2022-03-07	114.30	114.40	110.28	113.30	96.906	7,899,154
2022-03-04	117.52	118.44	115.66	115.90	99.130	5,539,390
2022-03-03	119.36	120.04	117.76	118.08	100.99	4,435,964
2022-03-02	120.28	120.80	118.00	120.04	102.67	5,254,090
2022-03-01	119.52	121.14	119.18	120.44	103.01	4,970,884
2022-02-28	117.98	120.00	117.58	119.78	102.45	7,151,864
2022-02-25	115.26	118.68	115.20	118.50	101.35	4,636,140
2022-02-24	116.70	117.26	115.16	115.16	98.497	7,162,376
2022-02-23	118.70	120.52	118.70	118.90	101.70	3,298,777
2022-02-22	117.72	118.80	116.90	118.80	101.61	4,584,096
2022-02-21	118.66	119.74	118.28	118.70	101.52	3,599,316
2022-02-18	118.14	119.10	117.74	118.20	101.10	4,082,897
2022-02-17	116.00	118.06	115.44	117.38	100.40	4,226,310
2022-02-16	118.06	118.68	116.92	117.30	100.33	3,253,060
2022-02-15	117.44	119.28	117.44	117.80	100.76	3,360,711
2022-02-14	118.26	118.64	117.22	117.30	100.33	3,910,564
2022-02-11	117.62	119.94	117.20	119.28	102.02	4,333,065
2022-02-10	118.30	118.44	117.38	118.02	100.94	4,455,469
2022-02-09	118.26	120.06	118.22	118.90	101.70	3,062,124
2022-02-08	119.38	119.80	117.52	117.84	100.79	3,185,525
2022-02-07	119.22	119.68	118.68	119.04	101.82	2,784,198
2022-02-04	120.20	120.50	118.56	119.10	101.87	3,547,443
2022-02-03	120.46	120.98	119.16	119.40	102.12	3,446,058
2022-02-02	120.14	120.96	119.00	120.50	103.06	3,668,181
2022-02-01	119.72	120.42	118.64	119.00	101.78	3,700,682
2022-01-31	119.10	119.88	118.48	119.08	101.85	3,821,371
2022-01-28	118.42	118.46	116.66	118.06	100.98	3,689,914
2022-01-27	117.00	118.76	116.80	118.30	101.18	3,613,879
2022-01-26	119.00	119.14	117.62	117.96	100.89	3,817,307
2022-01-25	118.00	119.06	117.26	117.72	100.69	5,295,402
2022-01-24	120.60	120.78	118.00	118.00	100.93	6,007,234
2022-01-21	120.34	121.96	120.32	121.04	103.53	4,307,748
2022-01-20	120.24	121.40	120.02	121.20	103.66	3,333,929
2022-01-19	121.42	121.70	120.02	120.16	102.77	3,854,008
2022-01-18	121.70	122.76	121.12	122.38	104.67	4,164,905
2022-01-17	120.92	122.30	120.62	121.94	104.30	3,021,837
2022-01-14	120.56	121.24	120.00	120.84	103.36	5,059,252
2022-01-13	121.80	122.12	121.04	121.40	103.83	4,004,810
2022-01-12	122.50	122.66	121.20	121.80	104.18	5,324,981
2022-01-11	122.26	123.32	121.72	122.18	104.50	3,707,378

← NewerPage 20 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.