Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	82.360	85.030	82.290	84.830	81.502	9,432,445
2025-10-16	82.200	83.280	80.980	83.210	79.946	12,711,182
2025-10-15	75.100	76.200	74.920	76.130	73.143	4,608,602
2025-10-14	75.500	76.160	74.760	74.990	72.048	3,800,051
2025-10-13	75.920	75.990	75.100	75.300	72.346	2,295,124
2025-10-10	74.710	76.000	74.620	75.610	72.644	4,057,799
2025-10-09	74.720	75.500	74.720	74.980	72.039	3,700,522
2025-10-08	74.590	75.520	74.440	74.960	72.019	2,844,185
2025-10-07	74.760	75.020	74.140	74.490	71.568	3,230,499
2025-10-06	74.080	74.370	73.670	74.370	71.452	3,026,319
2025-10-03	74.470	74.620	73.990	74.200	71.289	3,069,645
2025-10-02	73.900	74.740	73.790	74.630	71.702	3,970,617
2025-10-01	73.070	74.220	73.030	73.880	70.982	4,015,511
2025-09-30	72.230	73.300	72.020	73.070	70.203	4,058,963
2025-09-29	71.130	72.530	70.960	72.090	69.262	3,108,275
2025-09-26	71.030	71.670	70.900	71.140	68.349	3,072,312
2025-09-25	71.010	71.910	70.880	71.000	68.215	3,795,409
2025-09-24	71.380	71.700	71.070	71.280	68.484	4,073,370
2025-09-23	72.000	72.210	71.600	71.620	68.810	3,098,754
2025-09-22	72.200	72.510	71.650	71.650	68.839	2,845,746
2025-09-19	71.480	72.800	71.200	72.420	69.579	10,945,191
2025-09-18	71.360	71.990	71.040	71.880	69.060	2,906,799
2025-09-17	72.100	72.150	71.340	71.500	68.695	4,002,249
2025-09-16	71.820	72.120	71.680	71.890	69.070	3,658,741
2025-09-15	73.000	73.160	71.960	71.960	69.137	3,022,829
2025-09-12	73.560	73.720	72.980	72.980	70.117	2,481,864
2025-09-11	73.820	74.110	73.360	73.650	70.761	2,214,656
2025-09-10	73.840	74.020	73.180	73.560	70.674	2,928,966
2025-09-09	74.510	74.740	73.470	73.540	70.655	4,094,790
2025-09-08	75.150	75.260	74.490	74.720	71.789	3,481,318
2025-09-05	76.060	76.130	75.100	75.410	72.452	3,134,538
2025-09-04	75.110	76.420	74.910	75.890	72.913	4,965,105
2025-09-03	75.080	75.200	74.580	74.710	71.779	3,495,518
2025-09-02	73.690	75.460	72.780	74.930	71.991	5,784,324
2025-09-01	75.380	75.960	75.270	75.490	72.529	2,441,960
2025-08-29	74.670	75.680	74.610	75.390	72.432	3,561,998
2025-08-28	74.260	75.080	74.260	74.900	71.962	3,526,847
2025-08-27	74.400	74.900	74.150	74.150	71.241	3,413,711
2025-08-26	74.340	75.470	74.210	74.470	71.549	6,517,488
2025-08-25	75.330	75.570	74.780	74.880	71.942	2,139,339
2025-08-22	75.820	76.060	75.290	75.360	72.404	2,564,291
2025-08-21	76.140	76.140	75.560	75.870	72.894	2,592,506
2025-08-20	73.890	76.160	73.620	76.140	73.153	6,162,570
2025-08-19	72.500	73.550	72.230	73.520	70.636	1,858,403
2025-08-18	72.400	72.600	71.940	72.210	69.377	1,768,840
2025-08-15	72.340	72.630	72.240	72.340	69.502	2,242,945
2025-08-14	72.140	72.440	71.800	72.070	69.243	2,212,272
2025-08-13	71.700	72.460	71.610	72.190	69.358	2,357,974
2025-08-12	72.300	72.350	71.380	71.690	68.878	2,068,158
2025-08-11	72.420	72.610	71.890	72.120	69.291	2,125,782
2025-08-08	72.480	72.800	71.770	72.100	69.272	2,444,437

← NewerPage 5 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.