Nestle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 82.000 | 84.020 | 81.920 | 83.680 | 77.568 | 9,473,094 |
| 2025-02-12 | 78.540 | 79.220 | 77.980 | 78.780 | 73.026 | 4,448,953 |
| 2025-02-11 | 77.700 | 78.380 | 77.540 | 78.200 | 72.488 | 3,895,054 |
| 2025-02-10 | 77.720 | 77.940 | 77.360 | 77.360 | 71.709 | 3,070,301 |
| 2025-02-07 | 77.500 | 78.260 | 77.360 | 77.500 | 71.839 | 3,993,095 |
| 2025-02-06 | 77.400 | 78.040 | 76.840 | 77.500 | 71.839 | 3,141,862 |
| 2025-02-05 | 77.160 | 77.460 | 76.680 | 77.260 | 71.617 | 3,559,172 |
| 2025-02-04 | 77.380 | 77.720 | 77.080 | 77.460 | 71.802 | 3,450,015 |
| 2025-02-03 | 77.180 | 78.080 | 76.720 | 77.860 | 72.173 | 4,415,952 |
| 2025-01-31 | 78.900 | 78.940 | 77.480 | 77.480 | 71.821 | 6,270,336 |
| 2025-01-30 | 78.380 | 78.700 | 77.760 | 78.680 | 72.933 | 3,934,522 |
| 2025-01-29 | 78.000 | 78.380 | 77.320 | 78.280 | 72.562 | 4,113,007 |
| 2025-01-28 | 77.820 | 78.700 | 77.580 | 78.180 | 72.469 | 7,404,177 |
| 2025-01-27 | 74.900 | 77.800 | 74.680 | 77.560 | 71.895 | 8,679,472 |
| 2025-01-24 | 74.900 | 75.380 | 74.240 | 74.680 | 69.225 | 4,956,663 |
| 2025-01-23 | 74.160 | 74.700 | 73.820 | 74.700 | 69.244 | 4,199,040 |
| 2025-01-22 | 74.640 | 74.780 | 74.020 | 74.180 | 68.762 | 4,006,799 |
| 2025-01-21 | 74.320 | 74.740 | 74.060 | 74.740 | 69.281 | 3,108,596 |
| 2025-01-20 | 74.140 | 74.680 | 74.060 | 74.460 | 69.021 | 2,882,074 |
| 2025-01-17 | 74.020 | 74.360 | 73.320 | 74.200 | 68.780 | 5,082,754 |
| 2025-01-16 | 73.420 | 74.040 | 73.140 | 73.900 | 68.502 | 4,538,901 |
| 2025-01-15 | 74.220 | 74.280 | 73.440 | 73.660 | 68.280 | 3,706,760 |
| 2025-01-14 | 74.700 | 74.840 | 73.920 | 74.160 | 68.743 | 4,819,860 |
| 2025-01-13 | 73.760 | 74.340 | 73.620 | 74.240 | 68.817 | 3,127,251 |
| 2025-01-10 | 74.820 | 75.000 | 73.900 | 74.040 | 68.632 | 3,516,866 |
| 2025-01-09 | 75.200 | 75.580 | 74.960 | 75.120 | 69.633 | 2,595,698 |
| 2025-01-08 | 75.200 | 75.480 | 74.420 | 75.360 | 69.855 | 4,897,124 |
| 2025-01-07 | 74.280 | 75.300 | 73.920 | 74.940 | 69.466 | 4,295,876 |
| 2025-01-06 | 74.700 | 74.780 | 73.040 | 74.020 | 68.613 | 5,267,017 |
| 2025-01-03 | 74.900 | 75.000 | 74.100 | 74.700 | 69.244 | 4,429,843 |
| 2024-12-30 | 74.460 | 75.100 | 74.320 | 74.880 | 69.410 | 3,192,755 |
| 2024-12-27 | 73.720 | 74.780 | 73.720 | 74.420 | 68.984 | 4,006,160 |
| 2024-12-23 | 73.620 | 74.180 | 73.420 | 74.080 | 68.669 | 2,865,480 |
| 2024-12-20 | 73.420 | 73.980 | 72.820 | 73.980 | 68.576 | 13,549,480 |
| 2024-12-19 | 73.620 | 74.200 | 73.560 | 74.200 | 68.780 | 5,030,449 |
| 2024-12-18 | 74.500 | 74.740 | 73.560 | 74.100 | 68.687 | 6,495,726 |
| 2024-12-17 | 74.060 | 75.220 | 73.980 | 75.220 | 69.726 | 5,809,341 |
| 2024-12-16 | 74.920 | 74.920 | 74.040 | 74.460 | 69.021 | 5,051,697 |
| 2024-12-13 | 74.920 | 75.340 | 74.700 | 75.180 | 69.689 | 5,494,900 |
| 2024-12-12 | 74.400 | 75.680 | 74.340 | 74.900 | 69.429 | 5,622,102 |
| 2024-12-11 | 74.540 | 75.100 | 74.320 | 74.820 | 69.355 | 5,478,430 |
| 2024-12-10 | 75.500 | 75.620 | 74.460 | 74.460 | 69.021 | 6,182,770 |
| 2024-12-09 | 75.760 | 75.940 | 75.160 | 75.600 | 70.078 | 4,334,021 |
| 2024-12-06 | 75.640 | 76.120 | 75.540 | 75.760 | 70.226 | 4,741,729 |
| 2024-12-05 | 76.140 | 76.440 | 75.860 | 75.960 | 70.412 | 4,009,512 |
| 2024-12-04 | 76.340 | 76.680 | 76.060 | 76.360 | 70.782 | 3,908,643 |
| 2024-12-03 | 76.860 | 76.960 | 76.200 | 76.600 | 71.005 | 4,439,740 |
| 2024-12-02 | 76.280 | 77.140 | 76.140 | 76.600 | 71.005 | 3,788,734 |
| 2024-11-29 | 76.380 | 76.480 | 75.760 | 76.480 | 70.894 | 4,561,408 |
| 2024-11-28 | 76.020 | 76.780 | 75.940 | 76.640 | 71.042 | 4,095,385 |
| 2024-11-27 | 76.000 | 76.360 | 75.620 | 76.360 | 70.782 | 4,106,565 |
| 2024-11-26 | 75.560 | 76.380 | 75.160 | 75.840 | 70.300 | 4,669,259 |
| 2024-11-25 | 75.960 | 76.680 | 75.720 | 75.960 | 70.412 | 8,319,066 |
| 2024-11-22 | 75.960 | 76.420 | 75.880 | 76.000 | 70.449 | 6,977,049 |
| 2024-11-21 | 76.000 | 76.480 | 75.560 | 75.960 | 70.412 | 5,388,140 |
| 2024-11-20 | 76.740 | 77.080 | 76.100 | 76.520 | 70.931 | 5,608,645 |
| 2024-11-19 | 78.740 | 79.260 | 76.040 | 76.660 | 71.060 | 6,982,638 |
| 2024-11-18 | 77.700 | 78.500 | 77.520 | 78.180 | 72.469 | 3,475,379 |
| 2024-11-15 | 78.500 | 78.660 | 77.520 | 77.520 | 71.858 | 5,593,655 |
| 2024-11-14 | 77.620 | 79.540 | 77.320 | 78.740 | 72.988 | 5,027,775 |
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.