Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	81.880	82.200	81.791	81.925	81.925	101,768
2026-10-16	81.585	82.400	81.585	81.585	81.585	17,701
2026-10-15	80.070	81.070	79.420	80.120	80.120	1,921,183
2026-10-14	77.290	78.890	77.260	78.047	78.047	872,292
2026-10-13	77.545	77.920	76.030	77.343	77.343	1,213,403
2026-10-12	76.155	76.380	75.840	76.380	76.380	698,612
2026-10-09	76.460	76.860	75.610	75.840	75.840	209,476
2026-10-08	75.355	76.380	73.900	76.149	76.149	1,824,323
2026-10-07	75.210	75.710	75.080	75.560	75.560	2,099,601
2026-10-06	74.705	75.450	74.470	75.133	75.133	605,789
2026-10-05	75.060	75.330	73.580	74.820	74.820	181,912
2026-10-02	74.660	75.180	74.590	74.780	74.780	382,169
2026-10-01	75.450	76.930	74.490	75.000	75.000	578,613
2026-09-30	76.440	77.700	75.980	76.020	76.020	520,596
2026-09-29	76.690	77.180	76.000	76.260	76.260	155,448
2026-09-28	77.575	78.530	76.925	77.163	77.163	150,793
2026-09-25	77.775	77.940	77.090	77.830	77.830	231,125
2026-09-24	77.105	78.000	77.100	77.908	77.908	417,818
2026-09-23	77.250	77.875	76.670	77.280	77.280	292,483
2026-09-22	76.775	77.560	76.580	76.877	76.877	528,878
2026-09-21	76.175	77.500	76.100	76.270	76.270	436,888
2026-09-18	77.200	77.590	76.259	76.867	76.867	2,681,784
2026-09-17	78.220	78.890	77.664	78.330	78.330	162,990
2026-09-16	77.650	77.890	77.320	77.645	77.645	1,525,414
2026-09-15	78.660	79.200	77.795	77.874	77.874	826,139
2026-09-14	77.725	79.850	76.220	79.251	79.251	739,038
2026-09-11	77.735	78.320	77.370	77.525	77.525	532,467
2026-09-10	77.755	78.070	77.250	77.670	77.670	970,262
2026-09-09	79.765	80.110	77.715	78.483	78.483	3,397,200
2026-09-08	79.745	81.180	78.760	80.671	80.671	797,268
2026-09-07	77.765	79.000	77.600	78.718	78.718	975,956
2026-09-04	77.670	78.540	77.470	78.000	78.000	756,833
2026-09-03	78.345	78.580	77.390	77.751	77.751	312,661
2026-09-02	78.470	78.634	77.555	77.980	77.980	732,745
2026-09-01	78.345	79.870	78.300	78.603	78.603	404,865
2026-08-28	78.535	78.820	78.120	78.469	78.469	1,404,585
2026-08-27	78.715	79.020	77.850	78.520	78.520	929,996
2026-08-26	80.070	80.690	78.580	80.422	80.422	414,533
2026-08-25	80.305	80.390	79.310	79.804	79.804	402,619
2026-08-24	79.870	80.476	79.840	80.041	80.041	755,843
2026-08-21	79.630	80.100	78.190	79.433	79.433	1,167,384
2026-08-20	79.250	79.490	77.800	79.400	79.400	275,375
2026-08-19	79.155	79.595	77.640	79.182	79.182	1,454,933
2026-08-18	78.705	79.270	78.350	79.188	79.188	1,272,102
2026-08-17	80.210	80.410	78.694	78.710	78.710	321,544
2026-08-14	81.240	81.380	80.580	80.944	80.944	9,274,561
2026-08-13	79.430	81.510	79.240	81.086	81.086	404,060
2026-08-12	80.070	80.170	78.830	79.305	79.305	14,207,894
2026-08-11	80.400	80.760	79.930	80.051	80.051	748,271
2026-08-10	81.000	81.180	80.070	80.518	80.518	514,123
2026-08-07	81.145	81.460	80.970	81.198	81.198	719,231
2026-08-06	82.070	82.630	80.800	81.104	81.104	780,299
2026-08-05	80.820	82.000	80.730	81.434	81.434	1,942,627
2026-08-04	80.375	81.130	80.080	80.448	80.448	633,909
2026-08-03	80.860	81.440	80.540	80.754	80.754	1,187,567
2026-07-31	82.050	82.110	79.800	81.026	81.026	635,936
2026-07-30	82.755	83.890	82.230	82.715	82.715	1,173,647
2026-07-29	82.335	82.890	81.480	82.363	82.363	6,193,906
2026-07-28	81.385	82.620	81.210	82.181	82.181	1,691,482
2026-07-27	80.755	80.880	79.130	80.092	80.092	1,690,167

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.1000 GBP
2025-04-22	3.0500 GBP
2024-04-22	3.0000 GBP
2023-04-24	2.9500 GBP
2022-04-11	2.8000 GBP
2021-04-19	2.7500 GBP
2020-04-27	2.7000 GBP
2019-04-15	2.4500 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.