Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	109.00	109.94	109.00	109.26	95.546	1,552,956
2022-12-08	109.25	109.77	108.40	109.42	95.684	988,615
2022-12-07	110.35	111.30	109.24	109.95	96.150	1,226,166
2022-12-06	110.50	112.38	110.50	111.86	97.818	2,782,103
2022-12-05	111.30	113.17	111.30	111.32	97.343	527,540
2022-12-02	112.52	113.74	112.52	113.00	98.815	544,776
2022-12-01	113.63	114.59	112.50	113.72	99.445	1,445,778
2022-11-30	113.53	113.62	111.12	112.97	98.785	2,039,806
2022-11-29	112.58	113.48	111.26	112.00	97.939	1,680,871
2022-11-28	112.56	113.96	112.56	113.50	99.252	771,905
2022-11-25	113.46	113.46	112.76	113.00	98.815	1,378,366
2022-11-24	113.00	113.66	112.14	113.12	98.920	1,490,326
2022-11-23	112.02	112.92	112.02	112.92	98.745	1,077,633
2022-11-22	112.74	112.74	111.70	112.30	98.200	601,839
2022-11-21	110.40	112.54	110.40	112.14	98.063	904,898
2022-11-18	111.58	111.58	110.00	110.86	96.942	462,172
2022-11-17	109.78	110.10	108.55	109.88	96.087	5,308,372
2022-11-16	108.30	108.93	107.74	108.46	94.845	1,519,927
2022-11-15	107.78	109.74	107.76	108.39	94.784	327,540
2022-11-14	109.00	109.20	107.56	108.46	94.841	486,532
2022-11-11	110.26	110.26	107.40	108.36	94.754	1,910,569
2022-11-10	108.25	110.92	107.60	110.04	96.224	2,132,512
2022-11-09	107.30	109.12	107.30	108.37	94.767	418,807
2022-11-08	107.58	108.34	107.08	107.86	94.319	393,834
2022-11-07	107.24	108.68	107.24	107.60	94.091	469,239
2022-11-04	107.48	109.62	107.48	108.25	94.657	599,791
2022-11-03	108.91	108.91	107.55	108.05	94.489	325,719
2022-11-02	109.62	109.62	108.21	108.86	95.197	432,298
2022-11-01	109.30	109.50	108.21	108.77	95.114	1,282,060
2022-10-31	107.40	109.07	107.40	108.35	94.744	630,139
2022-10-28	105.83	107.90	105.40	107.29	93.821	714,524
2022-10-27	108.56	108.56	106.92	107.30	93.831	1,210,155
2022-10-26	107.04	108.36	107.04	107.84	94.299	472,177
2022-10-25	107.01	108.43	107.01	108.16	94.583	607,178
2022-10-24	106.08	107.64	106.08	107.10	93.654	1,707,985
2022-10-21	104.86	106.16	104.86	105.32	92.098	2,088,907
2022-10-20	105.46	107.10	105.46	105.88	92.585	620,286
2022-10-19	107.83	108.04	106.40	107.74	94.214	551,541
2022-10-18	107.88	108.63	107.00	107.91	94.362	458,998
2022-10-17	105.34	108.07	105.34	107.48	93.986	388,771
2022-10-14	105.40	106.94	105.40	106.10	92.784	437,832
2022-10-13	106.00	106.34	103.44	104.96	91.788	1,057,437
2022-10-12	105.60	106.68	105.60	106.16	92.835	976,859
2022-10-11	105.73	105.88	103.98	104.15	91.076	3,145,605
2022-10-10	105.78	106.24	104.66	105.59	92.336	615,582
2022-10-07	105.86	107.62	105.86	106.58	93.201	767,930
2022-10-06	106.22	108.62	106.22	106.37	93.013	422,603
2022-10-05	106.62	107.84	106.62	107.04	93.602	668,687
2022-10-04	106.10	107.82	106.10	107.48	93.988	702,507
2022-10-03	106.84	106.84	105.22	106.55	93.177	4,152,742
2022-09-30	106.58	107.30	105.56	106.89	93.469	661,601
2022-09-29	104.78	106.84	104.78	106.56	93.183	2,287,155
2022-09-28	106.10	106.64	104.60	105.74	92.470	1,043,412
2022-09-27	106.27	107.66	106.27	106.32	92.974	729,935
2022-09-26	107.10	108.22	105.84	106.51	93.139	1,388,010
2022-09-23	108.56	108.56	106.57	107.28	93.813	928,319
2022-09-22	105.53	108.70	105.44	108.37	94.767	3,120,508
2022-09-21	106.20	106.99	105.94	106.45	93.088	656,702
2022-09-20	107.83	108.24	106.32	106.32	92.974	3,251,561
2022-09-16	108.00	108.62	106.70	106.84	93.429	2,550,798

← NewerPage 17 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.