Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.600	81.450	78.090	80.670	80.670	1,373,076
2026-07-23	81.220	86.370	79.274	81.078	81.078	2,640,154
2026-07-22	85.890	87.090	85.480	86.316	86.316	832,753
2026-07-21	84.905	85.430	84.263	84.526	84.526	2,343,319
2026-07-20	84.755	85.747	84.510	85.747	85.747	4,955,793
2026-07-17	85.115	86.850	83.390	85.130	85.130	725,796
2026-07-16	83.650	84.500	83.010	83.500	83.500	1,599,840
2026-07-15	83.585	85.390	81.720	82.945	82.945	575,890
2026-07-14	83.545	86.130	82.100	83.600	83.600	1,583,380
2026-07-13	83.505	85.070	83.150	83.943	83.943	376,673
2026-07-10	83.200	84.710	81.470	82.892	82.892	645,892
2026-07-09	83.650	83.770	82.720	83.221	83.221	1,344,843
2026-07-08	84.400	84.660	82.770	84.056	84.056	1,720,960
2026-07-07	84.220	85.570	82.550	85.103	85.103	1,612,546
2026-07-06	84.600	85.090	83.000	84.419	84.419	1,077,684
2026-07-03	84.565	84.791	83.690	84.148	84.148	1,330,649
2026-07-02	83.385	85.290	81.530	84.428	84.428	1,128,782
2026-07-01	82.850	83.250	82.115	82.636	82.636	4,183,671
2026-06-30	84.070	85.780	82.510	83.522	83.522	1,375,786
2026-06-29	83.135	84.300	82.984	84.300	84.300	2,234,998
2026-06-26	83.335	83.930	81.450	83.120	83.120	2,209,642
2026-06-25	82.535	84.420	80.410	82.928	82.928	701,765
2026-06-24	80.545	82.907	80.400	80.502	80.502	1,799,961
2026-06-23	79.060	80.560	77.500	79.382	79.382	1,809,629
2026-06-22	78.650	80.240	78.050	79.036	79.036	7,353,594
2026-06-19	78.725	81.900	78.320	79.297	79.297	2,327,933
2026-06-18	78.945	80.490	77.340	78.936	78.936	4,833,397
2026-06-17	79.105	79.760	78.710	79.090	79.090	6,788,601
2026-06-16	79.270	80.820	77.780	79.059	79.059	2,579,531
2026-06-15	80.020	81.780	77.380	79.239	79.239	10,629,400
2026-06-12	79.345	80.570	77.780	80.188	80.188	212,140
2026-06-11	79.610	81.190	77.990	79.446	79.446	908,259
2026-06-10	77.600	79.730	77.470	79.234	79.234	17,114,500
2026-06-09	76.365	79.400	74.710	78.143	78.143	1,538,925
2026-06-08	77.355	77.420	76.200	76.625	76.625	1,043,765
2026-06-05	76.690	77.230	76.470	76.888	76.888	1,395,206
2026-06-04	77.135	78.006	76.673	77.692	77.692	1,033,346
2026-06-03	78.050	79.470	76.420	77.340	77.340	914,939
2026-06-02	77.945	79.480	77.440	78.140	78.140	1,892,536
2026-06-01	79.290	81.410	77.000	78.102	78.102	1,740,103
2026-05-29	80.080	80.640	78.480	79.424	79.424	1,941,038
2026-05-28	80.600	83.090	78.730	80.640	80.640	685,384
2026-05-27	79.860	81.520	78.280	79.941	79.941	1,766,107
2026-05-26	79.525	81.440	79.170	79.642	79.642	912,553
2026-05-22	78.985	80.470	77.420	78.844	78.844	435,417
2026-05-21	78.430	79.100	78.220	78.761	78.761	1,706,452
2026-05-20	79.305	79.500	78.628	79.108	79.108	2,868,911
2026-05-19	79.480	80.300	78.970	79.490	79.490	1,090,120
2026-05-18	77.705	78.580	77.100	78.252	78.252	1,186,903
2026-05-15	77.325	78.790	75.860	77.616	77.616	997,979
2026-05-14	76.880	76.880	76.350	76.350	76.350	606,911
2026-05-13	76.800	78.440	76.209	76.795	76.795	2,055,039
2026-05-12	75.800	78.510	75.420	76.981	76.981	1,125,139
2026-05-11	77.210	78.760	76.100	76.923	76.923	2,288,151
2026-05-08	77.165	79.410	75.180	77.416	77.416	530,263
2026-05-07	78.585	80.570	75.910	77.952	77.952	1,508,771
2026-05-06	78.305	79.830	78.050	78.546	78.546	4,479,900
2026-05-05	78.020	79.800	76.750	77.586	77.586	2,475,240
2026-04-30	78.905	79.500	77.360	79.139	79.139	3,425,716
2026-04-29	80.125	80.400	78.900	79.367	79.367	982,543

← NewerPage 2 of 21 · 1,246 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.