Nestle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 77.430 | 77.640 | 76.310 | 76.880 | 73.864 | 3,657,282 |
| 2025-10-30 | 78.750 | 78.800 | 77.370 | 77.450 | 74.412 | 3,538,466 |
| 2025-10-29 | 79.100 | 79.310 | 78.310 | 78.470 | 75.392 | 2,987,538 |
| 2025-10-28 | 80.390 | 80.480 | 78.980 | 79.360 | 76.247 | 3,948,100 |
| 2025-10-27 | 79.920 | 80.030 | 79.500 | 79.900 | 76.766 | 2,803,823 |
| 2025-10-24 | 80.800 | 80.970 | 79.920 | 80.110 | 76.967 | 3,119,640 |
| 2025-10-23 | 81.850 | 81.930 | 80.640 | 80.640 | 77.476 | 2,812,257 |
| 2025-10-22 | 82.060 | 82.200 | 80.900 | 81.840 | 78.629 | 4,742,573 |
| 2025-10-21 | 83.550 | 83.830 | 82.570 | 82.570 | 79.331 | 4,037,392 |
| 2025-10-20 | 84.150 | 85.060 | 83.620 | 83.950 | 80.657 | 5,162,843 |
← NewerPage 5 of 5 · 250 trading days
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.