Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	100.16	101.00	99.530	100.48	90.154	228,153
2023-11-23	99.950	100.88	99.510	100.34	90.028	859,093
2023-11-22	99.815	100.46	98.930	100.27	89.963	828,114
2023-11-21	98.080	99.750	97.420	99.613	89.376	601,590
2023-11-20	98.595	99.460	97.820	98.210	88.117	691,099
2023-11-17	98.400	99.420	97.750	98.990	88.817	1,563,348
2023-11-16	99.435	99.779	98.460	98.636	88.499	1,653,374
2023-11-15	99.720	100.71	98.720	99.610	89.373	591,790
2023-11-14	99.130	99.710	98.310	99.420	89.202	1,836,389
2023-11-13	99.470	99.759	98.600	98.915	88.749	1,164,236
2023-11-10	99.965	100.52	99.110	99.796	89.540	1,884,490
2023-11-09	99.075	100.15	98.820	99.889	89.623	583,773
2023-11-08	99.185	100.40	98.540	98.961	88.790	2,265,276
2023-11-07	99.735	100.40	99.130	99.661	89.418	1,978,122
2023-11-06	100.01	100.46	99.160	100.03	89.752	1,223,130
2023-11-03	100.43	101.16	99.600	99.860	89.598	647,196
2023-11-02	99.205	100.67	98.700	100.50	90.171	1,313,541
2023-11-01	98.425	99.649	97.070	99.500	89.274	1,592,917
2023-10-31	97.875	98.586	97.070	98.048	87.971	1,248,909
2023-10-30	97.780	98.085	96.880	97.593	87.563	2,041,936
2023-10-27	97.835	99.720	97.266	98.363	88.254	1,031,656
2023-10-26	98.460	99.618	97.940	98.779	88.627	562,257
2023-10-25	98.135	98.640	97.341	97.453	87.438	1,014,785
2023-10-24	97.905	98.110	96.700	97.594	87.564	1,214,263
2023-10-23	98.275	99.060	97.130	97.751	87.705	1,517,847
2023-10-20	98.180	99.350	97.410	98.460	88.341	1,034,547
2023-10-19	101.17	102.76	98.502	99.997	89.720	2,109,642
2023-10-18	102.58	103.34	101.51	102.31	91.800	1,581,982
2023-10-17	102.75	103.74	102.18	102.95	92.368	1,901,058
2023-10-16	102.94	103.72	102.22	102.57	92.032	1,196,289
2023-10-13	103.25	104.14	102.68	103.06	92.468	780,737
2023-10-12	105.26	105.30	103.28	103.76	93.100	723,161
2023-10-11	103.03	105.18	102.82	104.62	93.868	1,422,391
2023-10-10	102.12	103.38	101.55	103.14	92.543	2,989,303
2023-10-09	100.88	101.98	99.470	101.38	90.963	1,833,545
2023-10-06	102.29	103.60	98.360	99.033	88.855	1,722,731
2023-10-05	103.15	103.80	102.72	103.37	92.744	285,958
2023-10-04	102.37	104.12	102.26	103.95	93.267	825,237
2023-10-03	103.04	103.72	102.14	102.48	91.951	824,138
2023-10-02	103.86	104.58	102.64	102.74	92.181	415,854
2023-09-29	103.32	104.50	103.26	103.96	93.278	874,727
2023-09-28	103.65	103.82	102.42	103.36	92.734	1,133,126
2023-09-27	105.53	106.80	103.68	104.61	93.856	678,753
2023-09-26	106.35	106.99	105.54	105.58	94.733	850,928
2023-09-25	106.82	107.77	106.39	107.25	96.225	2,867,102
2023-09-22	107.01	107.70	106.34	106.88	95.895	693,080
2023-09-21	106.80	108.33	106.70	107.08	96.075	1,188,351
2023-09-20	105.66	107.03	105.48	106.74	95.771	949,617
2023-09-19	105.51	105.92	104.92	105.60	94.747	575,082
2023-09-18	105.55	106.06	104.92	105.80	94.923	1,892,619
2023-09-15	104.90	105.90	104.86	105.41	94.575	3,546,047
2023-09-14	104.63	105.04	104.00	104.45	93.713	2,119,500
2023-09-13	104.90	105.14	103.68	104.38	93.655	1,495,449
2023-09-12	106.06	106.57	105.13	106.01	95.116	724,217
2023-09-11	105.47	106.16	105.36	106.10	95.196	1,660,664
2023-09-08	104.96	105.44	104.64	105.05	94.254	287,487
2023-09-07	104.10	105.56	103.54	104.79	94.017	1,765,359
2023-09-06	103.57	104.60	103.32	104.15	93.447	430,108
2023-09-05	104.89	104.94	103.72	103.76	93.092	618,092
2023-09-04	105.81	105.98	104.95	105.14	94.338	682,198

← NewerPage 13 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.