Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	89.810	90.360	89.460	89.862	83.269	441,904
2024-08-16	89.380	89.860	89.240	89.820	83.230	290,310
2024-08-15	89.640	90.160	89.240	89.713	83.131	780,307
2024-08-14	89.110	89.500	88.360	89.104	82.566	320,060
2024-08-13	88.770	89.640	88.300	88.813	82.297	776,012
2024-08-12	89.200	89.320	86.000	88.758	82.246	212,345
2024-08-09	89.200	89.860	88.720	89.740	83.156	127,458
2024-08-08	89.600	89.860	88.100	88.804	82.288	333,477
2024-08-07	86.630	89.320	86.460	87.800	81.358	173,363
2024-08-06	86.820	88.060	86.200	87.157	80.762	661,562
2024-08-05	88.460	89.060	87.000	87.725	81.289	265,559
2024-08-02	89.050	90.700	88.420	90.616	83.968	255,272
2024-07-31	89.810	90.400	87.100	89.140	82.600	149,447
2024-07-30	88.250	88.700	87.700	88.115	81.651	409,205
2024-07-29	88.250	89.320	88.020	88.768	82.255	197,644
2024-07-26	86.290	88.100	86.100	87.846	81.401	967,069
2024-07-25	90.610	90.900	88.260	89.080	82.544	510,400
2024-07-24	93.510	94.180	93.440	93.871	86.984	394,411
2024-07-23	94.420	94.800	93.900	94.154	87.246	708,480
2024-07-22	94.140	95.080	94.020	94.500	87.567	1,314,572
2024-07-19	94.120	94.580	92.920	94.040	87.141	371,302
2024-07-18	94.270	94.800	92.920	94.246	87.331	500,648
2024-07-17	92.520	93.640	92.040	92.923	86.105	694,267
2024-07-16	92.560	93.920	92.160	92.703	85.901	159,880
2024-07-15	94.630	95.240	93.140	94.034	87.135	674,089
2024-07-12	93.910	94.700	93.140	94.333	87.412	620,539
2024-07-11	93.510	93.880	92.580	93.514	86.653	69,022
2024-07-10	92.460	93.300	91.840	92.840	86.029	126,530
2024-07-09	92.610	93.720	91.920	93.028	86.202	746,904
2024-07-08	92.820	93.620	92.100	92.891	86.076	336,317
2024-07-05	93.070	93.700	92.440	93.120	86.288	85,697
2024-07-04	92.540	93.400	91.940	93.170	86.334	63,701
2024-07-03	92.730	93.280	92.080	92.560	85.769	287,743
2024-07-02	91.550	92.680	91.080	92.520	85.732	358,767
2024-07-01	92.480	93.000	91.160	92.461	85.677	342,411
2024-06-28	92.000	92.760	91.440	91.720	84.991	234,622
2024-06-27	93.130	93.580	92.100	92.288	85.517	1,538,089
2024-06-26	93.810	94.500	92.800	92.908	86.091	39,461
2024-06-25	94.480	95.240	93.820	94.720	87.771	3,357,850
2024-06-24	93.830	95.360	93.220	94.520	87.585	2,780,585
2024-06-21	94.420	95.360	93.480	93.700	86.825	2,312,989
2024-06-20	94.610	95.260	93.860	94.138	87.231	324,657
2024-06-19	94.650	94.940	94.220	94.680	87.734	759,437
2024-06-18	95.240	95.420	94.380	94.801	87.846	998,655
2024-06-17	95.150	95.340	94.620	95.100	88.123	735,883
2024-06-14	95.090	95.920	94.720	95.637	88.620	144,754
2024-06-13	94.900	95.100	94.280	94.800	87.845	285,607
2024-06-12	94.610	95.500	94.060	94.940	87.974	344,149
2024-06-11	95.450	96.180	94.320	94.614	87.673	504,427
2024-06-10	96.870	98.720	95.060	96.481	89.402	259,638
2024-06-07	98.355	98.940	97.740	98.280	91.069	597,947
2024-06-06	97.530	98.380	97.060	97.580	90.421	775,028
2024-06-05	98.065	98.880	97.100	97.840	90.662	165,327
2024-06-04	96.590	98.200	96.560	97.600	90.439	505,173
2024-06-03	96.065	96.600	93.420	96.460	89.383	320,031
2024-05-31	94.480	96.100	93.420	95.595	88.582	252,661
2024-05-30	90.980	94.720	90.280	94.100	87.196	261,297
2024-05-29	91.450	92.360	90.880	91.103	84.419	1,305,069
2024-05-28	92.400	92.940	91.500	91.841	85.102	140,736
2024-05-24	92.980	93.240	92.410	93.040	86.214	265,857

← NewerPage 10 of 21 · 1,243 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.