Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	127.00	127.40	125.54	127.17	108.70	3,237,496
2021-12-17	126.16	127.66	126.16	127.34	108.84	5,882,629
2021-12-16	126.00	127.36	125.46	127.06	108.60	877,178
2021-12-15	124.02	125.48	124.02	125.24	107.04	3,373,980
2021-12-14	125.48	125.48	124.02	124.54	106.45	862,690
2021-12-13	125.00	125.68	124.26	125.37	107.16	1,164,475
2021-12-10	124.04	125.20	124.04	124.94	106.79	1,001,945
2021-12-09	124.00	124.50	123.62	124.06	106.03	2,140,852
2021-12-08	124.00	124.54	123.00	123.80	105.81	2,505,715
2021-12-07	122.00	122.32	121.30	121.62	103.95	1,554,407
2021-12-06	119.08	121.92	119.08	120.74	103.20	3,657,082
2021-12-03	117.06	118.96	117.06	118.83	101.56	1,926,668
2021-12-02	118.04	118.04	116.90	117.27	100.23	1,241,735
2021-12-01	118.50	118.84	117.56	118.16	100.99	1,955,829
2021-11-30	117.96	120.38	117.96	119.95	102.53	5,058,950
2021-11-29	120.09	121.14	120.09	120.29	102.82	1,375,258
2021-11-26	121.88	121.88	119.54	121.41	103.78	2,097,513
2021-11-25	121.50	122.16	121.50	121.81	104.12	1,757,230
2021-11-24	121.00	122.04	120.95	121.31	103.69	794,480
2021-11-23	122.00	122.92	121.64	122.28	104.52	3,147,304
2021-11-22	122.04	122.84	122.04	122.63	104.82	1,152,228
2021-11-19	123.56	123.56	122.46	122.97	105.11	1,999,769
2021-11-18	123.00	123.84	122.94	123.22	105.31	934,507
2021-11-17	123.00	123.62	122.88	123.43	105.50	829,704
2021-11-16	123.00	124.08	122.64	123.56	105.61	922,360
2021-11-15	122.90	123.64	122.90	123.21	105.31	467,534
2021-11-12	123.00	123.66	122.76	123.30	105.39	1,008,228
2021-11-11	124.00	124.14	123.34	123.39	105.47	258,502
2021-11-10	122.84	124.00	122.84	123.61	105.65	689,533
2021-11-09	122.00	123.32	121.90	123.17	105.27	907,571
2021-11-08	122.19	123.19	122.19	122.42	104.64	3,143,277
2021-11-05	123.04	124.00	123.04	123.64	105.68	414,989
2021-11-04	122.00	123.70	121.71	122.83	104.99	2,524,961
2021-11-03	120.42	122.43	120.42	120.82	103.27	2,359,418
2021-11-02	121.00	121.26	120.00	120.30	102.82	557,297
2021-11-01	121.00	121.00	119.40	120.16	102.71	300,043
2021-10-29	120.00	120.82	118.88	120.82	103.27	510,647
2021-10-28	118.50	119.92	118.00	119.92	102.50	126,307
2021-10-27	117.50	118.60	117.18	118.00	100.86	856,536
2021-10-26	116.68	117.46	116.68	116.84	99.865	1,157,504
2021-10-25	116.32	117.50	116.32	116.73	99.773	903,807
2021-10-22	116.50	117.34	116.26	116.90	99.917	284,138
2021-10-21	115.50	117.32	114.47	114.47	97.841	1,505,953
2021-10-20	115.50	117.40	115.20	115.96	99.113	3,061,365
2021-10-19	114.50	115.20	112.18	114.25	97.650	1,091,471
2021-10-18	114.50	115.41	114.46	114.96	98.260	609,026
2021-10-15	114.50	114.98	114.00	114.84	98.152	590,255
2021-10-14	113.50	114.86	113.32	114.42	97.797	1,422,903

← NewerPage 21 of 21 · 1,248 trading days

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.