Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	109.88	109.88	108.24	108.68	95.041	2,144,783
2022-09-14	111.10	111.30	109.08	109.08	95.386	4,020,367
2022-09-13	111.90	113.48	111.90	112.06	97.996	1,122,155
2022-09-12	111.53	112.22	111.20	111.86	97.820	1,428,656
2022-09-09	110.10	112.30	110.10	112.09	98.015	948,507
2022-09-08	110.10	111.30	108.80	109.77	95.988	580,370
2022-09-07	112.18	112.18	110.88	111.19	97.233	372,531
2022-09-06	113.00	114.20	112.02	112.61	98.477	1,468,607
2022-09-05	113.46	113.46	111.56	112.69	98.545	332,995
2022-09-02	113.00	113.90	113.00	113.47	99.223	1,617,077
2022-09-01	114.66	114.66	112.94	113.89	99.595	612,381
2022-08-31	115.65	115.65	113.78	114.67	100.28	1,582,927
2022-08-30	114.82	116.77	114.82	115.16	100.70	578,777
2022-08-26	116.15	116.84	115.18	115.64	101.13	394,602
2022-08-25	116.05	117.47	115.86	116.84	102.17	2,311,013
2022-08-24	114.96	116.30	114.96	115.95	101.40	410,208
2022-08-23	116.40	116.66	115.02	115.14	100.69	1,028,320
2022-08-22	116.32	117.59	116.32	117.06	102.36	646,579
2022-08-19	116.02	117.55	116.02	117.20	102.48	1,531,185
2022-08-18	116.14	117.27	116.14	116.71	102.06	418,037
2022-08-17	115.28	117.47	115.28	116.66	102.02	529,141
2022-08-16	115.10	115.66	114.57	115.22	100.76	634,930
2022-08-15	114.88	115.67	114.34	115.36	100.88	287,129
2022-08-12	115.71	115.71	114.57	114.86	100.45	471,790
2022-08-11	113.90	115.41	113.90	115.18	100.72	448,187
2022-08-10	114.68	115.58	114.08	114.60	100.22	440,859
2022-08-09	115.00	116.05	114.72	115.56	101.05	1,117,007
2022-08-08	115.06	116.81	115.06	116.09	101.52	628,585
2022-08-05	116.73	117.10	115.32	116.14	101.56	188,432
2022-08-04	115.74	117.25	115.74	116.02	101.45	556,329
2022-08-03	116.78	116.78	115.72	115.88	101.33	548,543
2022-08-02	116.53	117.64	116.10	116.98	102.29	1,965,729
2022-07-29	119.20	121.85	116.03	117.23	102.51	1,093,572
2022-07-28	115.00	117.49	114.86	116.63	101.99	1,677,235
2022-07-27	117.53	118.54	117.03	117.45	102.70	735,200
2022-07-26	116.60	117.67	116.60	117.30	102.58	354,820
2022-07-25	115.20	117.04	115.20	115.99	101.43	535,391
2022-07-22	115.00	116.51	114.17	116.02	101.46	1,621,608
2022-07-21	113.05	115.23	112.38	114.46	100.09	510,523
2022-07-20	115.25	115.78	113.24	115.19	100.73	363,608
2022-07-19	114.30	115.77	114.30	115.26	100.79	633,803
2022-07-18	115.12	116.10	114.92	115.36	100.88	668,763
2022-07-15	113.00	115.84	112.98	114.66	100.26	769,398
2022-07-14	113.73	114.06	112.54	112.98	98.793	1,496,601
2022-07-13	115.48	115.48	112.56	113.68	99.413	682,568
2022-07-12	115.45	115.75	114.34	115.57	101.06	190,244
2022-07-11	113.96	115.38	113.96	114.42	100.06	416,057
2022-07-08	115.05	115.05	113.18	114.64	100.25	314,532
2022-07-07	114.78	115.63	113.77	114.51	100.14	880,082
2022-07-06	113.12	115.40	113.12	114.86	100.44	474,647
2022-07-05	113.00	114.14	112.70	113.57	99.312	586,297
2022-07-04	112.90	113.98	112.90	113.57	99.318	328,863
2022-07-01	113.00	113.04	110.56	112.01	97.946	544,213
2022-06-30	110.88	111.96	110.04	111.44	97.451	621,359
2022-06-29	110.00	112.41	109.90	112.13	98.051	1,672,508
2022-06-28	112.44	112.44	110.36	111.39	97.408	2,002,724
2022-06-27	111.78	112.58	111.26	111.98	97.922	2,009,866
2022-06-24	108.63	111.67	108.48	111.67	97.655	597,742
2022-06-23	107.96	109.26	107.96	108.48	94.864	1,127,232
2022-06-22	108.00	109.62	107.02	108.67	95.029	4,100,538

← NewerPage 18 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.