Nestlé S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 94.540 | 95.380 | 93.100 | 93.366 | 86.516 | 154,845 |
| 2024-05-22 | 94.840 | 96.100 | 94.380 | 95.060 | 88.086 | 147,641 |
| 2024-05-21 | 96.725 | 97.240 | 95.180 | 95.609 | 88.594 | 528,290 |
| 2024-05-17 | 95.865 | 96.620 | 95.561 | 95.910 | 88.874 | 303,776 |
| 2024-05-16 | 95.220 | 95.960 | 94.740 | 95.420 | 88.419 | 189,874 |
| 2024-05-15 | 94.520 | 96.360 | 94.020 | 94.484 | 87.552 | 458,130 |
| 2024-05-14 | 95.010 | 95.600 | 94.200 | 94.640 | 87.696 | 187,011 |
| 2024-05-13 | 95.385 | 95.980 | 94.440 | 95.025 | 88.053 | 374,634 |
| 2024-05-10 | 94.420 | 95.240 | 93.700 | 94.232 | 87.318 | 121,459 |
| 2024-05-08 | 92.560 | 94.200 | 92.500 | 94.200 | 87.289 | 1,495,773 |
| 2024-05-07 | 91.490 | 92.160 | 91.160 | 92.160 | 85.398 | 1,105,490 |
| 2024-05-03 | 91.930 | 92.560 | 91.160 | 92.004 | 85.254 | 653,778 |
| 2024-05-02 | 92.060 | 92.920 | 91.280 | 91.709 | 84.980 | 3,461,638 |
| 2024-05-01 | 92.200 | 92.200 | 92.200 | 92.200 | 85.435 | 6,840 |
| 2024-04-30 | 92.690 | 93.480 | 92.200 | 92.267 | 85.497 | 1,083,050 |
| 2024-04-29 | 92.580 | 93.020 | 92.040 | 92.481 | 85.696 | 180,140 |
| 2024-04-26 | 92.500 | 93.640 | 91.114 | 92.517 | 85.729 | 5,458,525 |
| 2024-04-25 | 90.960 | 94.720 | 89.500 | 91.435 | 84.727 | 3,877,752 |
| 2024-04-24 | 93.930 | 94.940 | 93.500 | 94.400 | 87.474 | 5,783,021 |
| 2024-04-23 | 93.810 | 94.620 | 93.220 | 94.272 | 87.355 | 2,044,731 |
| 2024-04-22 | 93.430 | 95.440 | 92.440 | 93.816 | 86.933 | 1,449,363 |
| 2024-04-19 | 93.380 | 95.248 | 92.500 | 94.542 | 84.826 | 1,222,842 |
| 2024-04-18 | 93.410 | 94.020 | 92.660 | 93.226 | 83.645 | 1,624,697 |
| 2024-04-17 | 92.420 | 93.380 | 91.440 | 93.122 | 83.552 | 6,169,170 |
| 2024-04-16 | 92.730 | 93.060 | 91.880 | 92.090 | 82.625 | 2,319,797 |
| 2024-04-15 | 93.550 | 94.180 | 92.420 | 92.472 | 82.968 | 904,517 |
| 2024-04-12 | 93.910 | 94.520 | 92.960 | 93.021 | 83.461 | 9,184,663 |
| 2024-04-11 | 93.660 | 94.520 | 92.300 | 93.801 | 84.161 | 4,401,590 |
| 2024-04-10 | 93.760 | 94.360 | 92.680 | 93.430 | 83.828 | 2,348,560 |
| 2024-04-09 | 93.090 | 94.180 | 92.440 | 93.509 | 83.899 | 3,099,034 |
| 2024-04-08 | 93.090 | 93.560 | 92.360 | 93.260 | 83.676 | 8,209,719 |
| 2024-04-05 | 94.630 | 95.360 | 92.780 | 93.341 | 83.748 | 732,410 |
| 2024-04-04 | 94.120 | 94.880 | 93.000 | 94.593 | 84.871 | 1,490,581 |
| 2024-04-03 | 94.580 | 94.920 | 94.060 | 94.445 | 84.739 | 5,051,790 |
| 2024-04-02 | 95.865 | 96.480 | 94.806 | 95.740 | 85.900 | 924,384 |
| 2024-03-28 | 96.140 | 96.810 | 95.340 | 95.460 | 85.650 | 703,079 |
| 2024-03-27 | 95.600 | 96.300 | 94.900 | 96.006 | 86.139 | 2,161,771 |
| 2024-03-26 | 94.785 | 95.670 | 94.130 | 95.466 | 85.655 | 802,811 |
| 2024-03-25 | 94.115 | 94.930 | 93.370 | 94.880 | 85.129 | 2,542,671 |
| 2024-03-22 | 95.175 | 95.550 | 94.150 | 95.190 | 85.407 | 624,820 |
| 2024-03-21 | 94.220 | 95.940 | 93.550 | 95.166 | 85.386 | 419,761 |
| 2024-03-20 | 93.725 | 94.630 | 93.550 | 94.550 | 84.833 | 693,565 |
| 2024-03-19 | 94.705 | 95.260 | 93.705 | 94.193 | 84.513 | 6,026,306 |
| 2024-03-18 | 95.040 | 95.810 | 94.440 | 94.800 | 85.057 | 1,239,630 |
| 2024-03-15 | 96.120 | 97.070 | 94.500 | 95.221 | 85.435 | 3,550,769 |
| 2024-03-14 | 95.795 | 96.340 | 94.890 | 95.874 | 86.021 | 1,956,747 |
| 2024-03-13 | 94.490 | 95.480 | 93.700 | 95.461 | 85.650 | 1,111,778 |
| 2024-03-12 | 94.450 | 95.040 | 93.420 | 94.256 | 84.569 | 2,471,725 |
| 2024-03-11 | 94.290 | 94.820 | 93.240 | 94.042 | 84.377 | 4,437,851 |
| 2024-03-08 | 93.505 | 94.100 | 92.750 | 93.819 | 84.177 | 3,287,630 |
| 2024-03-07 | 93.250 | 93.750 | 92.120 | 92.520 | 83.012 | 1,427,354 |
| 2024-03-06 | 92.270 | 93.120 | 91.370 | 92.535 | 83.025 | 2,394,036 |
| 2024-03-05 | 92.135 | 92.580 | 91.220 | 91.921 | 82.474 | 1,804,694 |
| 2024-03-04 | 92.365 | 92.430 | 91.500 | 92.304 | 82.818 | 1,264,474 |
| 2024-03-01 | 92.355 | 93.020 | 91.200 | 92.195 | 82.720 | 1,025,203 |
| 2024-02-29 | 92.420 | 93.218 | 91.000 | 91.760 | 82.330 | 1,472,951 |
| 2024-02-28 | 93.565 | 93.960 | 92.049 | 92.710 | 83.182 | 509,909 |
| 2024-02-27 | 94.020 | 94.860 | 93.430 | 93.680 | 84.052 | 588,352 |
| 2024-02-26 | 94.840 | 95.930 | 93.900 | 94.502 | 84.790 | 1,486,289 |
| 2024-02-23 | 94.430 | 95.860 | 94.280 | 95.331 | 85.534 | 1,650,682 |
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.