Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	108.00	108.00	107.16	107.44	93.949	2,433,998
2022-06-20	106.40	107.38	105.74	106.70	93.306	667,888
2022-06-17	107.78	108.06	105.92	106.79	93.382	2,307,056
2022-06-16	108.40	108.40	106.16	106.82	93.409	759,234
2022-06-15	108.10	108.96	107.32	107.95	94.395	1,699,346
2022-06-14	111.10	111.46	108.61	108.87	95.207	812,880
2022-06-13	110.10	111.66	109.44	110.63	96.746	3,191,533
2022-06-10	110.42	110.42	108.52	110.10	96.281	1,175,640
2022-06-09	112.35	112.78	110.54	111.34	97.365	544,264
2022-06-08	113.78	114.26	111.82	112.45	98.336	796,917
2022-06-07	113.81	115.43	113.81	114.34	99.990	574,807
2022-06-01	117.62	117.62	115.07	116.48	101.85	1,368,659
2022-05-31	116.78	117.48	116.20	117.00	102.31	1,703,686
2022-05-30	115.92	117.35	115.92	116.96	102.28	978,864
2022-05-27	114.10	116.65	112.88	116.42	101.81	3,169,956
2022-05-25	115.58	115.58	114.24	114.92	100.50	748,484
2022-05-24	114.53	115.64	113.66	115.36	100.88	1,382,646
2022-05-23	113.04	114.66	113.04	114.66	100.27	1,305,120
2022-05-20	114.42	114.42	113.00	113.57	99.316	533,730
2022-05-19	119.00	119.38	112.28	113.99	99.677	1,430,115
2022-05-18	121.58	123.05	119.16	121.51	106.26	1,018,805
2022-05-17	124.00	124.00	121.90	122.58	107.19	1,507,224
2022-05-16	122.45	123.77	120.81	122.18	106.85	857,024
2022-05-13	121.24	122.82	121.24	122.47	107.09	1,882,914
2022-05-12	120.00	122.04	119.76	120.66	105.51	431,626
2022-05-11	120.24	121.88	120.24	121.76	106.48	662,183
2022-05-10	120.00	121.38	119.96	119.96	104.90	224,995
2022-05-09	121.53	123.60	120.37	120.37	105.26	547,908
2022-05-06	124.58	124.70	122.58	123.36	107.87	445,736
2022-05-05	124.18	125.58	124.18	124.57	108.94	747,353
2022-05-04	125.02	125.02	123.52	123.87	108.32	1,779,832
2022-05-03	125.68	127.08	124.82	126.74	110.83	1,080,132
2022-04-29	125.30	127.16	125.26	126.02	110.20	541,344
2022-04-28	125.20	126.76	125.20	125.88	110.08	1,049,420
2022-04-27	122.20	125.20	121.76	122.12	106.79	490,797
2022-04-26	126.00	127.26	123.71	124.46	108.83	828,463
2022-04-25	125.00	126.94	123.74	125.74	109.95	12,739,160
2022-04-22	122.20	124.97	122.20	124.96	109.27	2,301,363
2022-04-21	122.04	124.19	122.04	122.81	107.39	2,800,556
2022-04-20	121.73	122.88	121.70	122.58	107.19	7,920,508
2022-04-19	123.93	124.16	121.40	122.64	107.24	18,589,070
2022-04-14	124.41	124.41	123.32	123.90	108.35	2,069,949
2022-04-13	122.53	124.51	122.22	123.78	108.24	1,973,991
2022-04-12	124.25	124.25	122.68	122.83	107.41	382,154
2022-04-11	123.53	124.09	122.24	123.50	108.00	4,249,703
2022-04-08	123.53	124.50	123.30	123.98	105.96	607,594
2022-04-07	122.50	123.79	122.50	123.21	105.31	220,607
2022-04-06	123.30	124.10	121.64	122.63	104.82	1,076,087
2022-04-05	122.14	123.58	122.14	122.80	104.96	1,510,461
2022-04-04	122.12	122.12	120.70	122.04	104.31	2,794,906
2022-04-01	120.35	121.36	120.00	120.97	103.40	1,961,561
2022-03-31	121.00	121.48	120.19	120.86	103.30	2,144,329
2022-03-30	121.00	121.90	120.20	121.23	103.62	1,172,891
2022-03-29	120.38	122.14	120.38	121.17	103.56	385,833
2022-03-28	119.76	121.20	119.76	120.53	103.02	1,345,831
2022-03-25	118.66	120.38	118.66	119.20	101.88	1,568,411
2022-03-24	120.48	120.48	118.76	119.19	101.87	1,168,575
2022-03-23	121.00	121.10	118.36	119.19	101.87	12,669,480
2022-03-22	119.48	121.20	119.48	120.64	103.11	607,279
2022-03-21	119.98	121.52	119.98	120.40	102.91	1,227,088

← NewerPage 19 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.