Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	95.905	99.720	93.840	95.496	85.682	1,219,210
2024-02-21	99.685	100.20	98.900	99.149	88.959	752,201
2024-02-20	98.630	99.740	98.010	99.630	89.391	1,198,705
2024-02-19	97.205	98.610	96.410	98.610	88.476	1,284,063
2024-02-16	98.195	98.870	97.120	97.799	87.748	767,728
2024-02-15	97.035	98.280	96.240	97.891	87.831	1,090,941
2024-02-14	96.595	97.160	95.820	96.398	86.491	1,981,916
2024-02-13	97.035	97.640	95.840	96.914	86.954	673,568
2024-02-12	95.715	97.080	94.830	96.239	86.348	905,990
2024-02-09	97.755	97.930	95.391	97.270	87.274	985,340
2024-02-08	98.655	99.760	98.010	98.889	88.726	589,079
2024-02-07	99.300	100.26	98.610	99.246	89.046	751,420
2024-02-06	100.14	100.68	98.750	99.402	89.187	457,026
2024-02-05	98.915	100.20	98.800	100.06	89.777	473,949
2024-02-02	99.070	99.590	97.750	99.011	88.835	226,702
2024-02-01	98.405	99.160	97.760	98.273	88.173	924,069
2024-01-31	99.260	99.840	98.430	98.545	88.418	192,866
2024-01-30	99.265	99.990	98.700	99.065	88.884	507,379
2024-01-29	98.515	99.440	97.890	99.410	89.193	1,265,454
2024-01-26	96.420	98.510	95.620	98.135	88.049	988,869
2024-01-25	95.115	96.200	94.450	94.610	84.886	865,988
2024-01-24	95.375	96.480	94.770	95.620	85.793	1,442,335
2024-01-23	97.660	98.200	95.830	97.177	87.190	911,417
2024-01-22	97.585	98.250	96.600	97.479	87.461	501,063
2024-01-19	98.210	98.890	97.020	98.260	88.162	426,046
2024-01-18	97.605	98.770	97.130	97.644	87.608	460,297
2024-01-17	98.290	99.100	97.470	98.195	88.103	664,135
2024-01-16	97.170	98.450	96.570	98.167	88.078	1,273,456
2024-01-15	97.850	98.470	97.219	97.220	87.229	445,176
2024-01-12	97.205	98.000	96.090	96.914	86.954	2,669,931
2024-01-11	98.045	98.860	96.668	97.266	87.270	1,277,911
2024-01-10	98.540	99.420	97.690	98.400	88.287	1,150,691
2024-01-09	98.330	99.390	97.480	97.758	87.711	2,683,882
2024-01-08	98.485	99.060	98.000	98.780	88.628	386,469
2024-01-05	98.330	99.100	98.200	98.610	88.476	351,956
2024-01-04	98.750	99.900	97.990	98.245	88.148	785,867
2024-01-03	98.345	100.70	97.398	99.310	89.104	1,360,802
2023-12-29	96.995	97.780	96.200	97.500	87.480	105,509
2023-12-28	96.825	97.190	96.650	96.788	86.841	303,468
2023-12-27	96.805	97.790	96.080	96.840	86.888	304,204
2023-12-22	96.710	97.580	96.070	97.129	87.147	496,209
2023-12-21	96.210	97.320	95.660	96.990	87.022	414,246
2023-12-20	96.555	97.350	95.830	96.566	86.641	4,511,572
2023-12-19	98.215	98.425	96.541	96.570	86.645	1,156,714
2023-12-18	97.700	98.700	97.210	98.015	87.942	1,698,622
2023-12-15	97.835	98.640	96.910	98.353	88.245	5,265,528
2023-12-14	99.315	100.00	97.620	98.115	88.031	1,934,201
2023-12-13	98.655	99.540	97.940	98.532	88.405	1,321,810
2023-12-12	98.610	99.620	98.100	98.940	88.772	1,295,565
2023-12-11	98.650	99.980	97.850	99.380	89.167	1,032,222
2023-12-08	98.745	99.570	98.070	99.380	89.167	1,363,677
2023-12-07	99.435	100.06	98.668	99.104	88.919	1,161,430
2023-12-06	99.355	100.22	98.390	99.400	89.184	1,485,264
2023-12-05	100.07	100.20	99.270	99.630	89.391	1,951,786
2023-12-04	99.245	100.18	98.360	99.990	89.714	8,140,875
2023-12-01	99.510	100.16	98.380	98.835	88.678	1,126,295
2023-11-30	98.800	99.400	97.880	98.210	88.117	1,699,131
2023-11-29	99.600	100.26	98.750	99.115	88.929	519,847
2023-11-28	99.890	100.92	98.830	99.380	89.167	1,697,815
2023-11-27	100.47	101.10	99.790	100.46	90.136	569,655

← NewerPage 12 of 21 · 1,247 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.