Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	122.26	123.32	121.72	122.18	104.50	3,707,378
2022-01-10	124.60	124.62	121.58	121.90	104.26	4,560,274
2022-01-07	125.32	125.58	124.04	124.46	106.45	3,579,390
2022-01-06	124.52	125.86	124.22	125.72	107.53	3,806,803
2022-01-05	128.20	128.22	125.66	126.00	107.77	5,579,892
2022-01-04	129.80	129.80	128.12	129.50	110.76	2,920,374
2022-01-03	128.28	129.80	128.16	129.22	110.52	3,412,729
2021-12-30	128.34	128.70	127.44	127.44	109.00	2,341,009
2021-12-29	128.86	128.90	127.92	128.34	109.77	1,917,634
2021-12-28	127.68	128.74	127.40	128.74	110.11	1,413,907
2021-12-27	126.72	127.82	126.62	127.32	108.90	1,402,361
2021-12-23	127.00	127.10	126.02	127.04	108.66	2,063,525
2021-12-22	127.36	127.50	125.48	126.94	108.57	2,377,276
2021-12-21	127.76	128.00	125.76	127.00	108.62	3,207,635
2021-12-20	126.12	127.40	125.48	127.26	108.85	3,191,225
2021-12-17	126.84	127.70	126.12	127.34	108.91	11,790,118
2021-12-16	125.98	127.30	125.44	127.12	108.73	4,525,432
2021-12-15	124.22	125.48	124.22	125.44	107.29	4,337,703
2021-12-14	125.14	125.52	124.02	124.02	106.08	3,801,637
2021-12-13	125.02	125.66	124.24	124.58	106.55	2,531,101
2021-12-10	124.44	125.20	123.96	124.94	106.86	2,616,323
2021-12-09	124.10	124.50	123.58	124.40	106.40	2,465,717
2021-12-08	123.22	124.54	122.94	123.80	105.89	4,276,640
2021-12-07	122.20	122.38	121.28	121.88	104.24	3,950,766
2021-12-06	119.72	121.94	119.64	121.76	104.14	4,673,882
2021-12-03	117.92	119.00	117.08	118.82	101.63	3,814,734
2021-12-02	117.64	118.02	116.88	117.80	100.76	3,721,222
2021-12-01	118.26	118.84	117.46	118.16	101.06	4,164,028
2021-11-30	119.90	120.40	118.00	118.00	100.93	13,929,336
2021-11-29	120.16	121.14	120.08	120.10	102.72	3,224,086
2021-11-26	119.84	121.54	119.30	120.50	103.06	3,877,393
2021-11-25	121.56	122.18	121.48	122.04	104.38	1,998,886
2021-11-24	121.98	121.98	120.94	121.52	103.94	2,987,052
2021-11-23	122.60	122.92	121.62	122.04	104.38	4,296,840
2021-11-22	122.20	122.84	122.06	122.62	104.88	2,906,895
2021-11-19	122.94	123.56	122.76	122.76	105.00	3,542,850
2021-11-18	123.46	123.86	122.82	123.14	105.32	2,891,380
2021-11-17	123.06	123.62	122.88	123.46	105.60	2,120,449
2021-11-16	123.28	124.16	122.60	123.58	105.70	2,113,977
2021-11-15	123.06	123.64	122.88	123.10	105.29	2,041,566
2021-11-12	123.10	123.66	122.74	123.66	105.77	2,724,105
2021-11-11	123.68	124.12	123.20	123.34	105.49	2,051,553
2021-11-10	122.94	124.04	122.80	123.46	105.60	2,341,214
2021-11-09	122.20	123.40	121.90	122.96	105.17	2,935,763
2021-11-08	123.02	123.26	122.20	122.20	104.52	2,289,491
2021-11-05	123.04	124.06	123.02	123.18	105.36	2,521,300
2021-11-04	122.40	123.70	121.82	123.34	105.49	3,089,003
2021-11-03	120.44	122.42	120.30	122.42	104.71	2,850,981
2021-11-02	120.50	121.34	120.08	120.60	103.15	2,792,909
2021-11-01	121.00	121.12	119.40	120.40	102.98	3,029,216
2021-10-29	119.42	120.82	118.82	120.82	103.34	3,798,012
2021-10-28	118.00	119.92	117.92	119.92	102.57	3,815,159
2021-10-27	117.38	118.62	117.12	118.00	100.93	3,293,918
2021-10-26	116.98	117.48	116.68	117.46	100.46	2,585,092
2021-10-25	117.36	117.54	116.30	116.80	99.900	2,426,907
2021-10-22	117.20	117.36	116.22	117.06	100.12	2,323,921
2021-10-21	115.90	117.34	115.68	116.88	99.968	3,927,420
2021-10-20	115.30	117.40	115.20	115.96	99.181	6,708,750
2021-10-19	115.16	115.18	111.94	112.96	96.615	4,490,425
2021-10-18	114.46	115.24	114.46	115.00	98.360	2,355,070

← NewerPage 21 of 22 · 1,262 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.