Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	106.18	106.68	105.28	105.46	94.622	2,563,094
2023-08-31	106.56	106.86	106.00	106.28	95.362	2,328,755
2023-08-30	107.05	107.28	106.07	106.22	95.304	1,478,660
2023-08-29	106.84	107.40	106.49	106.94	95.953	1,140,499
2023-08-25	105.57	106.59	105.50	106.34	95.408	661,608
2023-08-24	105.36	106.50	105.12	105.59	94.742	265,385
2023-08-23	104.18	105.26	104.16	104.72	93.958	413,007
2023-08-22	104.35	105.30	104.14	104.16	93.455	5,057,092
2023-08-21	103.68	104.82	103.60	104.34	93.615	1,773,194
2023-08-18	103.19	103.86	102.80	103.19	92.586	331,641
2023-08-17	103.70	104.02	103.26	103.45	92.821	514,597
2023-08-16	103.04	104.42	102.99	104.16	93.454	1,248,506
2023-08-15	104.23	104.50	102.82	103.02	92.434	446,947
2023-08-14	104.33	104.68	103.96	104.53	93.785	356,648
2023-08-11	104.98	105.06	104.07	104.08	93.384	655,194
2023-08-10	104.56	105.44	104.36	105.02	94.224	528,173
2023-08-09	103.91	104.76	103.77	104.30	93.581	556,370
2023-08-08	104.39	104.98	103.82	104.28	93.567	721,017
2023-08-07	104.10	104.66	103.66	104.36	93.635	644,896
2023-08-04	105.30	105.38	103.68	103.93	93.248	1,223,094
2023-08-03	106.88	107.00	105.14	105.36	94.532	1,377,533
2023-08-02	106.63	107.74	106.46	107.41	96.371	837,978
2023-07-31	106.98	107.93	106.66	106.99	95.997	720,704
2023-07-28	107.17	108.45	106.52	107.36	96.326	7,100,195
2023-07-27	106.27	108.53	106.20	106.74	95.770	1,434,712
2023-07-26	105.13	105.26	103.84	104.71	93.953	6,898,864
2023-07-25	104.88	105.33	104.60	104.92	94.137	812,441
2023-07-24	105.00	105.06	104.16	104.51	93.770	474,716
2023-07-21	104.42	105.04	104.42	104.66	93.902	440,609
2023-07-20	104.00	104.90	103.58	104.06	93.366	957,896
2023-07-19	104.40	105.52	104.40	104.76	93.994	617,186
2023-07-18	104.71	104.84	104.02	104.38	93.653	579,878
2023-07-17	104.62	105.42	104.62	104.72	93.957	1,583,070
2023-07-14	104.92	105.86	104.92	105.22	94.404	741,931
2023-07-13	104.88	105.78	104.68	105.10	94.299	558,002
2023-07-12	105.11	105.48	104.04	104.43	93.696	1,395,420
2023-07-11	105.58	105.58	104.92	105.14	94.331	304,095
2023-07-10	105.70	106.22	105.02	105.59	94.739	463,949
2023-07-07	105.83	105.90	104.65	105.14	94.338	301,865
2023-07-06	105.52	106.74	105.52	106.27	95.349	440,778
2023-07-05	106.29	107.18	106.29	106.90	95.914	353,249
2023-07-04	107.01	108.08	106.84	106.96	95.968	471,306
2023-07-03	107.50	108.48	107.50	108.26	97.134	221,181
2023-06-30	106.84	108.09	106.84	107.69	96.618	365,809
2023-06-29	107.57	107.57	106.66	106.97	95.979	411,816
2023-06-28	108.35	108.35	106.16	106.69	95.724	1,048,866
2023-06-27	108.50	108.50	107.59	107.91	96.821	413,140
2023-06-26	107.95	108.96	107.95	108.13	97.016	976,386
2023-06-23	108.18	109.47	108.18	108.84	97.658	446,959
2023-06-22	108.25	108.53	107.34	108.18	97.062	2,363,323
2023-06-21	107.38	108.37	107.36	108.12	97.010	733,679
2023-06-20	107.81	108.77	107.34	107.98	96.886	770,251
2023-06-19	108.25	108.91	107.66	107.74	96.667	390,554
2023-06-16	107.06	109.31	107.06	108.23	97.109	6,026,323
2023-06-15	106.56	108.65	106.49	108.08	96.969	699,807
2023-06-14	106.52	107.87	106.52	106.52	95.573	1,246,609
2023-06-13	107.26	107.26	106.18	106.56	95.611	1,676,070
2023-06-12	106.95	108.15	106.95	107.30	96.273	299,679
2023-06-09	107.70	107.70	106.50	107.70	96.631	662,576
2023-06-08	107.49	108.15	106.89	107.80	96.722	1,808,488

← NewerPage 14 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.