Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	86.050	86.560	84.960	85.070	81.733	2,990,883
2025-05-12	87.870	88.250	85.520	86.210	82.828	3,855,364
2025-05-09	87.600	87.850	87.230	87.650	84.211	1,980,334
2025-05-08	88.650	88.690	87.050	87.060	83.645	2,687,081
2025-05-07	88.380	89.070	87.920	88.150	84.692	3,044,715
2025-05-06	87.670	88.370	87.520	88.160	84.701	2,459,416
2025-05-05	87.790	88.010	87.340	87.340	83.914	1,696,224
2025-05-02	87.920	88.290	86.500	87.600	84.163	3,759,356
2025-04-30	86.920	87.740	86.630	87.740	84.298	5,159,434
2025-04-29	86.560	87.200	86.460	86.800	83.395	2,963,798
2025-04-28	85.700	86.750	85.640	86.750	83.347	3,975,932
2025-04-25	87.160	87.360	85.740	85.740	82.376	3,569,259
2025-04-24	87.400	87.790	86.360	87.440	84.010	4,411,735
2025-04-23	87.040	87.650	86.550	87.400	83.971	5,291,500
2025-04-22	86.890	86.890	85.580	86.660	83.260	4,937,221
2025-04-17	86.620	87.980	86.080	87.980	81.554	5,976,633
2025-04-16	86.400	86.800	85.720	86.800	80.460	5,210,047
2025-04-15	85.590	86.380	85.280	86.380	80.070	3,961,824
2025-04-14	85.980	86.060	85.180	86.050	79.765	4,029,347
2025-04-11	84.800	85.240	84.050	84.980	78.773	5,001,517
2025-04-10	86.010	86.430	83.640	84.300	78.142	5,935,785
2025-04-09	84.390	84.570	81.600	83.250	77.169	10,203,829
2025-04-08	84.070	85.620	83.090	85.270	79.042	7,939,922
2025-04-07	83.620	85.790	81.910	83.620	77.512	14,270,493
2025-04-04	90.000	91.380	87.300	87.360	80.979	7,995,150
2025-04-03	90.040	90.900	89.520	90.660	84.038	5,541,185
2025-04-02	89.760	90.740	89.680	89.800	83.241	3,777,132
2025-04-01	89.520	90.480	89.360	90.160	83.574	3,396,373
2025-03-31	89.740	90.620	89.340	89.340	82.814	5,172,767
2025-03-28	89.400	90.900	89.400	90.240	83.648	3,394,505
2025-03-27	89.360	89.680	88.800	89.540	83.000	3,259,119
2025-03-26	88.800	89.220	88.440	88.940	82.443	3,536,928
2025-03-25	89.900	90.400	88.840	88.840	82.351	4,520,935
2025-03-24	91.700	91.720	89.600	89.600	83.055	3,525,558
2025-03-21	91.220	91.680	90.380	91.680	84.983	11,586,849
2025-03-20	89.880	91.340	89.880	91.220	84.557	4,531,016
2025-03-19	90.360	90.820	88.880	89.760	83.204	5,369,014
2025-03-18	90.400	90.860	89.980	90.500	83.889	3,718,004
2025-03-17	89.360	90.260	89.080	90.240	83.648	3,629,213
2025-03-14	89.420	89.600	87.660	89.180	82.666	4,072,754
2025-03-13	88.900	89.240	88.400	89.240	82.722	3,130,351
2025-03-12	89.240	89.780	88.860	89.040	82.536	4,407,581
2025-03-11	90.720	91.000	88.160	88.600	82.128	4,457,170
2025-03-10	89.780	91.020	89.480	90.500	83.889	4,520,329
2025-03-07	88.400	89.900	87.840	89.720	83.166	5,027,667
2025-03-06	87.720	88.140	86.420	87.860	81.442	4,442,557
2025-03-05	88.740	89.500	88.060	88.120	81.683	6,756,899
2025-03-04	88.620	90.100	88.580	89.760	83.204	5,301,975
2025-03-03	87.120	88.800	86.840	88.600	82.128	4,285,414
2025-02-28	86.260	87.580	86.220	87.120	80.756	6,745,454
2025-02-27	87.220	87.600	86.680	87.040	80.682	4,052,166
2025-02-26	88.980	89.180	87.520	87.600	81.201	5,364,169
2025-02-25	87.400	89.380	86.980	89.020	82.518	6,739,141
2025-02-24	85.960	87.780	85.580	87.780	81.368	7,684,548
2025-02-21	82.920	85.100	82.520	85.100	78.884	9,195,580
2025-02-20	82.740	82.740	81.620	82.340	76.326	3,792,178
2025-02-19	82.380	82.880	81.960	82.500	76.474	3,976,884
2025-02-18	82.600	82.780	81.740	82.380	76.363	3,645,635
2025-02-17	82.640	82.780	81.760	82.420	76.400	4,069,308
2025-02-14	83.660	83.960	82.320	82.480	76.455	6,034,211

← NewerPage 7 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.