Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	108.00	109.14	107.81	108.67	97.505	1,038,324
2023-06-06	109.68	109.77	108.30	109.16	97.941	1,076,909
2023-06-05	109.96	109.96	90.702	108.82	97.634	2,085,767
2023-06-02	109.09	109.87	107.90	109.36	98.124	1,053,527
2023-06-01	108.22	109.46	108.22	108.83	97.648	1,171,716
2023-05-31	107.89	109.69	107.66	107.92	96.830	5,571,456
2023-05-30	111.76	111.76	108.05	109.62	98.354	4,224,693
2023-05-26	110.88	112.56	110.88	112.03	100.51	2,812,241
2023-05-25	112.26	112.26	110.56	111.06	99.649	631,716
2023-05-24	112.92	112.92	112.04	112.41	100.86	1,002,929
2023-05-23	112.16	113.85	112.16	113.12	101.49	4,997,978
2023-05-22	113.51	113.96	112.72	113.09	101.47	909,246
2023-05-19	113.28	114.41	113.28	113.46	101.80	864,323
2023-05-18	112.96	112.96	112.96	112.96	101.35	5,000
2023-05-17	114.29	114.46	113.10	114.01	102.29	2,103,858
2023-05-16	114.65	115.08	113.93	114.46	102.70	208,959
2023-05-15	114.82	116.01	114.58	114.86	103.06	575,512
2023-05-12	114.62	115.72	114.62	114.96	103.15	1,901,087
2023-05-11	114.42	115.53	114.34	114.58	102.80	3,230,826
2023-05-10	115.85	116.41	114.00	114.97	103.15	1,039,573
2023-05-09	116.48	116.77	115.73	116.47	104.50	1,684,638
2023-05-05	116.50	116.69	115.43	116.47	104.50	880,164
2023-05-04	115.17	116.11	115.17	115.69	103.80	3,906,443
2023-05-03	115.12	116.43	115.12	116.09	104.16	12,785,910
2023-05-02	114.22	115.28	114.22	114.88	103.07	2,687,812
2023-04-28	114.50	115.33	113.70	114.57	102.80	8,160,224
2023-04-27	113.76	115.24	113.54	114.50	102.73	5,913,996
2023-04-26	115.76	115.76	114.52	115.06	103.24	16,045,380
2023-04-25	116.08	116.82	114.78	115.52	103.65	4,229,624
2023-04-24	114.87	114.87	113.34	114.01	102.29	4,397,153
2023-04-21	115.01	116.75	114.58	116.30	101.70	2,373,945
2023-04-20	114.10	115.11	113.68	114.76	100.35	2,120,580
2023-04-19	114.00	114.39	113.72	114.10	99.781	6,364,182
2023-04-18	114.00	114.12	113.00	113.60	99.343	200,063
2023-04-17	113.11	114.00	112.46	113.60	99.340	1,428,690
2023-04-14	111.70	113.22	111.70	112.97	98.788	8,339,081
2023-04-13	112.74	112.74	111.22	112.33	98.233	305,213
2023-04-12	114.00	114.62	112.24	113.62	99.357	8,190,827
2023-04-11	113.57	113.84	112.34	113.80	99.515	1,537,419
2023-04-06	112.98	113.90	112.16	113.73	99.452	1,935,677
2023-04-05	110.90	112.92	110.90	111.45	97.463	305,927
2023-04-04	111.45	112.42	111.26	111.32	97.343	455,169
2023-04-03	111.04	112.16	111.04	111.50	97.508	6,226,812
2023-03-31	110.70	112.08	110.70	111.15	97.197	383,304
2023-03-30	111.00	112.24	110.36	110.74	96.839	855,238
2023-03-29	110.32	112.26	110.32	112.01	97.950	799,032
2023-03-28	110.30	111.50	109.44	110.24	96.400	860,763
2023-03-27	109.68	110.84	109.30	110.04	96.230	634,445
2023-03-24	109.68	110.40	108.75	109.86	96.072	956,584
2023-03-23	109.00	109.77	108.69	109.66	95.896	925,750
2023-03-22	107.93	110.13	107.92	109.41	95.678	418,294
2023-03-21	109.20	110.38	107.72	107.99	94.437	2,264,869
2023-03-20	108.40	109.56	108.20	109.03	95.343	808,106
2023-03-17	109.40	110.44	108.57	109.34	95.615	4,093,238
2023-03-16	107.68	109.97	107.68	109.17	95.466	2,790,978
2023-03-15	106.20	107.67	105.64	106.97	93.544	1,283,348
2023-03-14	105.91	107.17	105.91	106.67	93.276	1,158,974
2023-03-13	105.01	107.19	104.78	106.70	93.303	955,434
2023-03-10	105.40	106.32	105.08	106.05	92.741	525,449
2023-03-09	106.08	106.08	105.16	105.69	92.422	1,958,407

← NewerPage 15 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.