Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	80.460	80.940	79.870	80.440	80.440	2,676,286
2026-04-27	80.850	81.250	80.160	80.480	80.480	4,088,902
2026-04-24	80.000	81.400	79.470	81.170	81.170	5,711,915
2026-04-23	79.550	81.030	79.030	79.990	79.990	8,188,029
2026-04-22	75.260	76.120	75.140	75.540	75.540	3,721,000
2026-04-21	76.690	77.000	75.360	75.360	75.360	3,395,261
2026-04-20	76.060	76.800	75.800	76.800	76.800	4,757,410
2026-04-17	78.520	79.180	78.060	79.020	75.920	5,142,018
2026-04-16	78.330	78.990	77.830	78.740	75.651	2,981,397
2026-04-15	79.520	79.550	78.470	78.470	75.392	3,708,448
2026-04-14	78.060	79.430	77.750	79.430	76.314	3,174,074
2026-04-13	78.940	79.060	78.070	78.090	75.027	2,736,854
2026-04-10	78.950	79.570	78.750	79.100	75.997	2,891,531
2026-04-09	79.290	79.290	78.200	78.940	75.843	2,968,752
2026-04-08	79.490	79.920	78.070	78.750	75.661	4,750,594
2026-04-07	78.900	79.700	78.080	78.240	75.171	3,399,849
2026-04-02	78.600	78.940	78.300	78.370	75.296	2,692,637
2026-04-01	79.100	79.120	77.330	78.390	75.315	3,564,269
2026-03-31	78.720	79.080	77.940	78.420	75.344	4,256,573
2026-03-30	76.870	78.130	76.530	78.080	75.017	3,672,285
2026-03-27	76.210	76.610	75.600	76.370	73.374	3,613,676
2026-03-26	76.710	77.160	76.080	76.200	73.211	3,224,145
2026-03-25	76.610	77.200	76.310	76.780	73.768	3,237,125
2026-03-24	75.280	76.530	75.150	76.480	73.480	2,834,677
2026-03-23	74.950	76.160	74.370	74.850	71.914	4,037,142
2026-03-20	76.790	76.930	75.860	75.860	72.884	8,991,828
2026-03-19	76.810	77.620	76.580	76.630	73.624	3,498,238
2026-03-18	80.680	80.690	77.470	77.970	74.911	4,918,304
2026-03-17	80.750	81.200	80.450	80.840	77.669	2,376,307
2026-03-16	80.560	81.030	80.370	80.610	77.448	2,465,656
2026-03-13	80.000	81.120	79.100	80.870	77.697	3,042,375
2026-03-12	79.700	80.530	78.880	80.020	76.881	3,088,239
2026-03-11	79.000	79.530	78.470	79.530	76.410	3,316,235
2026-03-10	81.000	81.200	78.600	79.590	76.468	3,907,908
2026-03-09	79.800	80.050	78.720	80.050	76.910	4,117,787
2026-03-06	80.000	80.950	79.140	80.240	77.092	3,148,812
2026-03-05	80.250	81.090	79.970	80.140	76.996	2,569,189
2026-03-04	81.710	82.380	80.580	80.580	77.419	2,722,934
2026-03-03	82.590	83.160	81.110	81.250	78.063	5,047,266
2026-03-02	83.660	84.650	82.610	83.210	79.946	5,683,484
2026-02-27	83.160	84.090	82.190	83.980	80.685	5,518,175
2026-02-26	82.900	83.100	82.470	82.720	79.475	2,860,883
2026-02-25	83.000	83.620	82.230	82.900	79.648	4,580,753
2026-02-24	81.490	83.880	81.350	82.940	79.686	5,831,382
2026-02-23	81.200	81.400	80.030	81.400	78.207	3,571,750
2026-02-20	80.940	81.110	79.450	80.910	77.736	5,670,392
2026-02-19	80.400	82.240	79.520	81.430	78.236	8,710,135
2026-02-18	79.310	79.780	77.910	78.400	75.324	5,540,934
2026-02-17	80.040	80.710	79.020	79.020	75.920	2,985,991
2026-02-16	79.550	80.230	79.360	80.170	77.025	2,665,975
2026-02-13	79.000	80.080	78.720	79.580	76.458	4,239,957
2026-02-12	78.460	79.680	77.570	79.340	76.227	3,657,344
2026-02-11	78.780	79.380	76.520	78.250	75.180	5,083,051
2026-02-10	78.520	79.050	78.290	78.920	75.824	2,644,418
2026-02-09	78.860	78.990	78.080	78.390	75.315	2,770,663
2026-02-06	78.500	79.330	77.720	78.890	75.795	2,559,931
2026-02-05	78.750	78.800	77.440	78.430	75.353	3,729,746
2026-02-04	76.490	78.170	76.050	78.090	75.027	4,504,328
2026-02-03	76.000	76.390	75.180	76.080	73.095	3,426,183
2026-02-02	73.900	75.990	73.860	75.510	72.548	3,894,580

← NewerPage 3 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.