Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	104.54	105.82	104.54	104.97	91.795	422,042
2023-03-07	105.01	105.98	104.66	105.18	91.976	1,037,583
2023-03-06	106.75	106.75	104.98	104.98	91.801	1,719,989
2023-03-03	107.88	108.10	106.97	107.40	93.922	339,360
2023-03-02	105.58	108.35	105.12	107.19	93.738	1,987,755
2023-03-01	106.68	120.00	105.58	105.89	92.597	5,776,889
2023-02-28	107.68	108.40	106.06	106.64	93.254	3,679,733
2023-02-27	108.19	109.37	108.19	108.52	94.897	931,549
2023-02-24	109.00	109.34	107.60	108.68	95.033	1,200,251
2023-02-23	110.32	110.32	108.53	108.66	95.020	3,237,338
2023-02-22	109.45	110.50	108.77	109.90	96.105	1,809,286
2023-02-21	109.58	109.84	108.66	109.44	95.705	2,301,698
2023-02-20	109.88	109.88	108.90	109.39	95.662	693,687
2023-02-17	107.00	109.42	106.90	109.27	95.553	3,242,648
2023-02-16	110.00	111.06	107.36	108.24	94.655	974,233
2023-02-15	110.53	111.30	110.24	110.70	96.799	1,611,937
2023-02-14	110.94	111.88	110.94	111.50	97.503	309,468
2023-02-13	111.00	111.38	109.66	110.96	97.031	546,772
2023-02-10	109.00	110.00	108.78	109.29	95.571	2,014,093
2023-02-09	110.95	110.95	108.99	109.02	95.332	959,698
2023-02-08	110.08	111.10	110.08	110.50	96.625	786,226
2023-02-07	111.68	111.68	109.68	110.14	96.316	3,128,572
2023-02-06	111.70	111.70	110.80	111.20	97.241	814,443
2023-02-03	110.00	111.96	109.52	111.77	97.738	816,444
2023-02-02	111.42	111.42	109.48	110.97	97.040	1,362,439
2023-02-01	111.66	111.66	110.68	111.01	97.071	381,153
2023-01-31	110.54	112.36	110.54	111.65	97.637	2,390,659
2023-01-30	110.00	111.48	109.44	110.78	96.870	2,188,601
2023-01-27	110.00	110.78	109.13	109.54	95.789	2,805,180
2023-01-26	112.63	112.96	109.72	110.50	96.627	701,803
2023-01-25	112.10	112.71	112.00	112.19	98.106	412,545
2023-01-24	113.25	113.40	111.98	112.43	98.318	240,739
2023-01-23	112.10	113.46	112.10	113.18	98.972	923,190
2023-01-20	113.00	113.00	111.90	112.21	98.127	281,621
2023-01-19	112.10	113.82	112.02	112.68	98.535	216,968
2023-01-18	114.38	114.38	112.32	112.44	98.325	1,934,830
2023-01-17	113.93	115.13	113.93	114.38	100.03	605,645
2023-01-16	114.53	115.19	113.82	114.39	100.03	599,635
2023-01-13	113.32	114.36	113.32	113.80	99.511	1,056,488
2023-01-12	114.00	114.48	113.32	113.62	99.357	1,925,945
2023-01-11	111.14	114.00	111.14	113.19	98.978	1,045,729
2023-01-10	110.53	111.46	110.50	110.78	96.877	2,375,919
2023-01-09	111.72	111.72	110.30	111.30	97.328	470,607
2023-01-06	110.10	111.10	110.10	110.72	96.819	327,399
2023-01-05	110.02	111.02	110.02	110.53	96.658	465,771
2023-01-04	109.53	110.98	109.32	110.80	96.891	543,580
2023-01-03	109.38	109.38	107.62	108.92	95.247	1,275,293
2022-12-30	107.40	108.10	107.08	107.14	93.691	247,768
2022-12-29	106.78	108.26	106.60	107.17	93.720	187,178
2022-12-28	106.90	108.71	106.90	108.08	94.511	301,917
2022-12-23	107.43	108.40	107.43	107.87	94.329	253,262
2022-12-22	108.00	109.28	107.61	108.46	94.842	472,539
2022-12-21	107.30	108.87	106.96	108.03	94.465	846,121
2022-12-20	107.00	108.24	106.94	106.95	93.521	4,365,674
2022-12-19	107.20	108.55	107.20	107.89	94.350	2,794,868
2022-12-16	108.80	108.80	107.15	108.04	94.478	11,942,400
2022-12-15	110.40	110.92	107.66	108.32	94.723	407,220
2022-12-14	111.00	111.56	108.82	111.06	97.121	717,909
2022-12-13	109.68	110.54	108.72	110.14	96.314	811,948
2022-12-12	108.67	109.64	108.67	109.06	95.373	251,455

← NewerPage 16 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.