Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	121.00	121.08	85.660	120.76	103.21	6,428,947
2022-03-17	118.91	118.91	116.61	117.68	100.59	883,417
2022-03-16	116.29	118.23	116.29	117.30	100.26	812,930
2022-03-15	114.08	116.67	114.08	114.99	98.281	1,485,331
2022-03-14	114.75	114.75	112.22	113.02	96.603	3,178,557
2022-03-11	113.50	114.96	111.86	112.98	96.568	1,729,596
2022-03-10	115.26	115.26	112.66	114.08	97.503	1,314,360
2022-03-09	111.50	115.28	110.60	115.22	98.481	2,089,399
2022-03-08	110.50	114.74	109.58	110.36	94.327	2,947,638
2022-03-07	114.50	114.50	110.36	112.20	95.903	1,359,161
2022-03-04	117.50	118.34	115.68	116.10	99.230	1,927,436
2022-03-03	118.50	120.00	117.78	118.37	101.17	2,236,363
2022-03-02	120.00	120.76	118.02	120.15	102.69	1,887,714
2022-03-01	119.22	121.14	119.22	120.88	103.32	1,023,841
2022-02-28	119.98	119.98	117.90	119.78	102.38	1,281,293
2022-02-25	115.18	118.66	115.18	118.50	101.28	509,822
2022-02-24	116.50	117.20	114.91	115.39	98.625	1,928,617
2022-02-23	118.62	120.50	118.62	120.00	102.56	1,387,669
2022-02-22	117.50	118.84	116.90	118.80	101.54	2,643,689
2022-02-21	118.50	119.70	118.36	118.66	101.42	757,202
2022-02-18	117.82	119.10	117.82	118.28	101.10	1,728,390
2022-02-17	115.50	118.04	115.50	117.36	100.31	971,754
2022-02-16	118.50	121.55	117.00	117.19	100.17	2,868,693
2022-02-15	117.38	119.28	117.38	118.34	101.15	646,305
2022-02-14	117.50	118.54	117.26	117.30	100.26	663,106
2022-02-11	117.27	119.94	117.27	118.24	101.06	611,955
2022-02-10	118.44	118.44	117.42	118.02	100.87	1,262,183
2022-02-09	118.00	120.06	118.00	119.32	101.99	12,507,670
2022-02-08	118.50	119.78	117.52	118.30	101.11	1,244,486
2022-02-07	119.68	119.68	118.74	119.09	101.78	719,393
2022-02-04	118.54	120.44	118.54	119.18	101.87	619,132
2022-02-03	120.98	120.98	119.02	119.58	102.21	1,299,103
2022-02-02	120.00	120.94	119.06	120.34	102.86	906,471
2022-02-01	120.00	120.42	118.66	119.19	101.87	1,483,922
2022-01-31	118.50	119.88	118.50	119.11	101.81	1,215,495
2022-01-28	118.70	118.70	116.66	117.87	100.75	1,091,615
2022-01-27	116.88	118.96	116.88	117.70	100.60	1,026,850
2022-01-26	119.24	119.24	117.62	117.96	100.82	1,013,953
2022-01-25	119.06	119.06	117.28	118.14	100.97	1,700,518
2022-01-24	120.00	120.74	117.99	119.46	102.10	2,031,939
2022-01-21	120.32	121.94	120.32	120.65	103.12	982,532
2022-01-20	120.06	121.40	120.06	121.15	103.55	1,990,644
2022-01-19	122.00	122.00	120.02	120.16	102.70	967,568
2022-01-18	122.74	122.74	121.16	122.33	104.56	3,189,312
2022-01-17	121.00	122.32	120.66	121.93	104.21	1,355,520
2022-01-14	121.00	121.50	120.04	120.64	103.12	2,020,656
2022-01-13	121.08	122.08	121.08	121.98	104.26	1,062,085
2022-01-12	121.18	122.58	121.18	121.72	104.03	1,986,799
2022-01-11	122.00	123.32	121.74	122.18	104.43	731,082
2022-01-10	123.00	124.66	121.62	121.90	104.19	1,569,161
2022-01-07	125.58	125.58	124.04	124.46	106.38	1,245,454
2022-01-06	125.00	127.18	124.28	125.60	107.35	1,344,693
2022-01-05	128.00	128.20	125.78	126.44	108.07	3,284,878
2022-01-04	129.80	129.80	128.10	129.13	110.37	926,434
2021-12-30	128.00	128.62	127.43	128.15	109.53	436,352
2021-12-29	128.00	128.90	127.92	128.03	109.43	501,545
2021-12-23	125.96	127.10	125.96	127.04	108.58	1,923,187
2021-12-22	127.00	127.50	125.52	126.91	108.47	622,690
2021-12-21	127.98	127.98	125.78	126.73	108.32	1,388,912
2021-12-20	127.00	127.40	125.54	127.17	108.70	3,237,496

← NewerPage 20 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.