Nestle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 77.920 | 78.080 | 77.180 | 77.720 | 72.043 | 4,050,273 |
| 2024-11-12 | 78.440 | 78.580 | 77.820 | 78.000 | 72.303 | 5,120,013 |
| 2024-11-11 | 79.180 | 79.700 | 78.920 | 79.020 | 73.248 | 4,079,173 |
| 2024-11-08 | 79.040 | 79.720 | 78.740 | 78.980 | 73.211 | 3,905,669 |
| 2024-11-07 | 79.800 | 80.200 | 79.460 | 79.460 | 73.656 | 4,899,966 |
| 2024-11-06 | 81.180 | 81.700 | 79.080 | 79.360 | 73.563 | 6,260,722 |
| 2024-11-05 | 81.940 | 81.980 | 80.820 | 80.820 | 74.917 | 4,717,569 |
| 2024-11-04 | 82.500 | 82.600 | 81.780 | 81.780 | 75.806 | 3,465,830 |
| 2024-11-01 | 81.740 | 82.800 | 81.700 | 82.720 | 76.678 | 3,874,056 |
| 2024-10-31 | 82.000 | 82.300 | 81.100 | 81.580 | 75.621 | 4,622,935 |
| 2024-10-30 | 82.220 | 82.900 | 82.100 | 82.420 | 76.400 | 3,684,454 |
| 2024-10-29 | 84.920 | 84.960 | 83.060 | 83.060 | 76.993 | 4,088,300 |
| 2024-10-28 | 84.980 | 85.020 | 84.120 | 84.400 | 78.235 | 2,624,990 |
| 2024-10-25 | 84.600 | 84.740 | 84.200 | 84.540 | 78.365 | 2,390,051 |
| 2024-10-24 | 85.440 | 85.940 | 84.580 | 84.820 | 78.624 | 3,896,540 |
| 2024-10-23 | 85.680 | 86.180 | 85.180 | 85.380 | 79.143 | 3,385,740 |
| 2024-10-22 | 85.940 | 86.320 | 85.520 | 85.520 | 79.273 | 3,875,464 |
| 2024-10-21 | 85.700 | 86.620 | 85.540 | 86.360 | 80.052 | 4,349,872 |
| 2024-10-18 | 85.980 | 86.820 | 85.440 | 85.980 | 79.700 | 4,325,087 |
| 2024-10-17 | 82.800 | 86.860 | 81.600 | 86.000 | 79.718 | 8,048,915 |
| 2024-10-16 | 83.680 | 84.500 | 83.460 | 83.880 | 77.753 | 3,359,252 |
| 2024-10-15 | 84.580 | 84.640 | 83.740 | 83.880 | 77.753 | 3,554,006 |
| 2024-10-14 | 83.760 | 84.680 | 83.740 | 84.320 | 78.161 | 2,669,378 |
| 2024-10-11 | 83.440 | 84.280 | 83.220 | 84.000 | 77.864 | 2,235,024 |
| 2024-10-10 | 84.000 | 84.220 | 83.600 | 83.800 | 77.679 | 3,100,653 |
| 2024-10-09 | 82.540 | 83.960 | 82.540 | 83.960 | 77.827 | 3,476,158 |
| 2024-10-08 | 83.300 | 83.780 | 82.800 | 83.340 | 77.252 | 3,353,326 |
| 2024-10-07 | 84.080 | 84.260 | 83.380 | 83.620 | 77.512 | 2,427,486 |
| 2024-10-04 | 83.800 | 84.060 | 83.340 | 83.720 | 77.605 | 2,831,837 |
| 2024-10-03 | 84.960 | 85.040 | 83.500 | 83.980 | 77.846 | 3,781,596 |
| 2024-10-02 | 84.920 | 85.100 | 84.360 | 85.060 | 78.847 | 4,683,688 |
| 2024-10-01 | 85.600 | 85.740 | 84.680 | 84.920 | 78.717 | 4,338,246 |
| 2024-09-30 | 85.100 | 85.520 | 84.880 | 84.960 | 78.754 | 4,025,213 |
| 2024-09-27 | 85.140 | 85.660 | 84.880 | 85.200 | 78.977 | 3,149,559 |
| 2024-09-26 | 84.580 | 85.020 | 83.660 | 84.820 | 78.624 | 4,338,827 |
| 2024-09-25 | 84.000 | 84.520 | 83.600 | 84.360 | 78.198 | 3,419,137 |
| 2024-09-24 | 83.100 | 84.020 | 82.900 | 84.000 | 77.864 | 4,537,426 |
| 2024-09-23 | 83.360 | 83.760 | 82.660 | 82.880 | 76.826 | 5,098,588 |
| 2024-09-20 | 85.140 | 85.360 | 82.040 | 82.040 | 76.047 | 17,740,549 |
| 2024-09-19 | 86.360 | 86.420 | 85.000 | 85.400 | 79.162 | 5,185,045 |
| 2024-09-18 | 86.400 | 86.820 | 85.540 | 85.700 | 79.440 | 3,882,482 |
| 2024-09-17 | 87.000 | 87.380 | 86.220 | 86.460 | 80.145 | 3,327,862 |
| 2024-09-16 | 86.800 | 87.360 | 86.560 | 86.760 | 80.423 | 3,583,082 |
| 2024-09-13 | 87.900 | 88.160 | 87.500 | 87.600 | 81.201 | 2,764,659 |
| 2024-09-12 | 88.200 | 88.420 | 87.400 | 87.880 | 81.461 | 4,195,311 |
| 2024-09-11 | 88.360 | 88.780 | 87.760 | 87.760 | 81.350 | 3,722,641 |
| 2024-09-10 | 88.100 | 88.800 | 87.820 | 88.300 | 81.850 | 3,127,541 |
| 2024-09-09 | 87.840 | 88.460 | 87.420 | 88.100 | 81.665 | 3,187,902 |
| 2024-09-06 | 88.360 | 88.940 | 87.540 | 87.540 | 81.146 | 5,420,943 |
| 2024-09-05 | 89.300 | 89.480 | 88.480 | 88.480 | 82.017 | 5,182,973 |
| 2024-09-04 | 91.640 | 91.660 | 89.460 | 89.640 | 83.092 | 3,714,087 |
| 2024-09-03 | 91.000 | 91.720 | 90.720 | 91.480 | 84.798 | 4,414,223 |
| 2024-09-02 | 91.040 | 91.100 | 90.240 | 90.640 | 84.019 | 2,984,709 |
| 2024-08-30 | 91.240 | 91.600 | 90.880 | 91.020 | 84.372 | 6,957,960 |
| 2024-08-29 | 90.080 | 91.360 | 90.020 | 91.100 | 84.446 | 4,339,122 |
| 2024-08-28 | 90.000 | 90.760 | 89.880 | 90.320 | 83.723 | 3,003,824 |
| 2024-08-27 | 90.000 | 90.560 | 89.640 | 89.680 | 83.129 | 2,720,027 |
| 2024-08-26 | 89.500 | 90.020 | 89.340 | 89.720 | 83.166 | 2,445,751 |
| 2024-08-23 | 85.880 | 89.780 | 85.800 | 89.540 | 83.000 | 7,064,411 |
| 2024-08-22 | 89.420 | 89.900 | 89.300 | 89.440 | 82.907 | 2,295,855 |
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.