Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	72.480	72.800	71.770	72.100	69.272	2,444,437
2025-08-07	71.670	72.440	71.290	72.070	69.243	3,220,870
2025-08-06	71.890	72.030	71.190	71.360	68.561	2,869,559
2025-08-05	71.410	72.310	71.130	71.980	69.156	5,218,949
2025-08-04	70.420	71.430	69.900	71.300	68.503	4,702,137
2025-07-31	71.110	71.480	70.620	71.100	68.311	4,259,861
2025-07-30	72.420	72.810	71.440	71.440	68.637	3,672,164
2025-07-29	72.100	72.870	71.840	72.420	69.579	4,332,510
2025-07-28	73.320	73.630	72.310	72.310	69.473	4,278,249
2025-07-25	74.090	74.120	72.320	73.320	70.444	5,384,053
2025-07-24	75.160	75.550	73.080	74.140	71.231	10,653,660
2025-07-23	77.600	78.270	77.470	77.750	74.700	3,462,944
2025-07-22	76.910	77.810	76.630	77.510	74.469	2,968,468
2025-07-21	77.150	77.420	76.700	77.010	73.989	2,527,209
2025-07-18	77.060	77.810	76.920	77.720	74.671	3,256,914
2025-07-17	77.180	77.180	76.590	76.790	73.778	2,081,735
2025-07-16	76.650	77.250	76.460	76.880	73.864	2,896,429
2025-07-15	77.220	77.360	76.490	76.590	73.585	2,762,603
2025-07-14	76.910	77.380	76.730	77.300	74.268	1,823,174
2025-07-11	77.650	77.720	76.750	76.990	73.970	3,852,860
2025-07-10	77.740	78.300	77.120	77.880	74.825	3,416,220
2025-07-09	78.510	78.660	77.880	78.060	74.998	2,563,954
2025-07-08	78.240	78.430	77.430	78.360	75.286	3,631,882
2025-07-07	79.470	79.470	78.200	78.420	75.344	2,484,000
2025-07-04	79.380	79.510	78.880	79.270	76.160	2,277,122
2025-07-03	79.400	80.150	79.150	79.590	76.468	4,159,168
2025-07-02	79.370	79.660	78.180	79.080	75.978	2,299,095
2025-07-01	79.200	79.200	78.000	79.150	76.045	2,963,422
2025-06-30	79.800	79.900	78.660	78.830	75.738	3,697,172
2025-06-27	79.530	79.910	79.040	79.290	76.179	3,042,046
2025-06-26	79.980	80.090	78.990	78.990	75.891	4,448,172
2025-06-25	81.610	81.900	79.640	79.730	76.602	4,897,031
2025-06-24	82.320	82.330	81.670	81.980	78.764	2,834,097
2025-06-23	81.000	81.710	80.890	81.440	78.245	2,695,720
2025-06-20	82.000	82.840	81.540	81.540	78.341	13,701,991
2025-06-19	83.000	83.250	82.500	82.500	79.264	2,402,154
2025-06-18	83.000	83.420	82.340	83.270	80.003	3,993,328
2025-06-17	82.320	82.980	82.120	82.780	79.533	3,997,027
2025-06-16	84.000	84.100	83.050	83.050	79.792	3,285,938
2025-06-13	84.470	85.080	84.250	84.250	80.945	2,572,949
2025-06-12	84.900	85.580	84.700	85.440	82.088	2,726,361
2025-06-11	85.870	86.190	85.160	85.160	81.819	3,008,767
2025-06-10	86.890	87.240	85.820	86.070	82.693	3,316,792
2025-06-06	87.090	87.440	86.500	86.700	83.299	2,211,002
2025-06-05	86.680	87.700	86.620	87.130	83.712	2,502,184
2025-06-04	86.990	87.370	86.430	87.130	83.712	2,612,803
2025-06-03	87.260	87.400	86.720	86.780	83.376	1,865,494
2025-06-02	87.440	87.550	86.660	87.010	83.597	2,131,074
2025-05-30	87.010	88.310	87.010	87.700	84.260	5,843,913
2025-05-28	88.550	88.660	87.400	87.510	84.077	3,228,727
2025-05-27	88.800	89.430	88.420	88.710	85.230	2,642,271
2025-05-26	88.780	89.030	88.470	88.640	85.163	1,430,896
2025-05-23	88.380	88.910	87.820	88.520	85.047	3,509,922
2025-05-22	88.190	88.280	87.550	88.150	84.692	2,405,291
2025-05-21	87.250	88.530	87.180	88.460	84.990	3,379,793
2025-05-20	87.450	88.340	87.250	87.950	84.500	3,796,634
2025-05-19	86.960	87.250	86.410	87.250	83.827	2,422,240
2025-05-16	86.200	87.320	86.130	86.480	83.087	5,204,853
2025-05-15	85.340	86.590	85.250	86.590	83.193	2,782,756
2025-05-14	84.990	85.820	84.880	85.190	81.848	2,801,891

← NewerPage 6 of 21 · 1,258 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.