Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	80.535	82.140	79.890	80.478	80.478	1,996,728
2026-04-27	80.880	83.610	80.150	80.496	80.496	1,888,938
2026-04-24	79.745	81.410	77.950	81.024	81.024	3,270,314
2026-04-23	79.365	81.010	75.230	80.039	80.039	7,543,441
2026-04-22	75.270	78.380	74.910	75.551	75.551	1,631,685
2026-04-21	76.690	79.750	75.359	76.207	76.207	2,063,150
2026-04-20	75.945	76.800	75.760	76.304	76.304	563,295
2026-04-17	78.600	79.160	78.070	79.021	75.921	6,185,697
2026-04-16	78.375	78.980	77.830	78.762	75.672	3,694,971
2026-04-15	79.505	81.060	78.454	79.349	76.237	2,803,666
2026-04-14	77.915	79.430	77.680	79.414	76.299	2,414,462
2026-04-13	78.945	79.050	77.410	78.337	75.264	5,814,578
2026-04-10	78.925	79.540	78.760	79.129	76.025	3,795,689
2026-04-09	79.230	79.290	77.600	78.886	75.791	726,572
2026-04-08	79.365	79.820	78.070	78.766	75.676	9,440,972
2026-04-07	78.640	82.310	78.090	78.669	75.583	12,190,880
2026-04-02	78.460	78.960	77.010	78.668	75.582	6,356,700
2026-04-01	79.125	79.140	77.410	78.390	75.315	18,375,570
2026-03-31	78.670	79.130	77.950	78.389	75.314	488,783
2026-03-30	76.800	78.090	76.460	77.748	74.697	1,154,043
2026-03-27	76.250	79.080	75.600	76.212	73.222	658,881
2026-03-26	76.745	78.230	75.260	76.200	73.211	435,469
2026-03-25	76.810	79.410	76.330	76.781	73.769	592,048
2026-03-24	75.420	76.930	75.100	76.134	73.147	878,239
2026-03-23	74.800	76.110	74.370	74.835	71.899	3,717,472
2026-03-20	76.745	76.960	75.860	76.028	73.045	1,633,924
2026-03-19	76.905	77.590	76.590	76.810	73.797	2,755,034
2026-03-18	80.650	82.210	77.460	78.930	75.834	1,727,114
2026-03-17	80.735	81.155	77.610	80.844	77.673	1,781,968
2026-03-16	80.600	80.990	80.400	80.626	77.463	7,277,724
2026-03-13	79.985	81.120	79.130	79.398	76.283	1,500,184
2026-03-12	79.575	80.530	76.530	80.105	76.962	779,874
2026-03-11	79.000	79.535	78.460	78.691	75.604	18,048,770
2026-03-10	81.040	82.780	78.370	79.364	76.250	3,641,321
2026-03-09	79.800	81.310	78.200	79.414	76.298	2,380,500
2026-03-06	79.965	80.950	78.140	79.489	76.371	1,286,523
2026-03-05	80.400	82.020	79.980	80.148	77.004	1,385,909
2026-03-04	81.745	82.370	80.580	81.164	77.980	2,023,952
2026-03-03	82.600	85.150	81.125	81.376	78.184	4,493,905
2026-03-02	83.680	84.660	82.620	83.803	80.515	808,475
2026-02-27	83.115	84.780	81.430	83.429	80.156	1,113,497
2026-02-26	82.860	84.710	80.770	82.713	79.469	1,581,843
2026-02-25	83.050	83.600	82.270	82.917	79.664	974,890
2026-02-24	81.460	83.870	81.350	83.516	80.240	786,595
2026-02-23	81.105	81.420	80.040	81.416	78.222	1,035,427
2026-02-20	81.040	83.460	79.450	80.894	77.720	789,724
2026-02-19	80.290	82.250	79.500	81.478	78.282	2,125,515
2026-02-18	79.230	79.770	77.750	78.465	75.387	2,196,818
2026-02-17	80.000	82.000	78.160	79.489	76.371	711,867
2026-02-16	79.535	80.220	79.480	80.170	77.025	232,549
2026-02-13	78.975	80.070	78.560	79.564	76.443	651,930
2026-02-12	78.385	79.690	77.600	78.831	75.739	787,484
2026-02-11	78.765	80.890	76.520	78.266	75.195	1,117,884
2026-02-10	78.535	79.060	78.295	78.879	75.785	491,985
2026-02-09	78.690	78.970	78.080	78.390	75.315	444,658
2026-02-06	78.505	79.325	77.730	78.918	75.822	669,247
2026-02-05	78.470	78.800	77.530	78.414	75.338	671,461
2026-02-04	76.470	78.175	74.330	77.032	74.010	2,478,543
2026-02-03	75.840	76.380	75.170	76.028	73.045	804,556
2026-02-02	74.000	75.970	71.610	75.521	72.559	2,292,113

← NewerPage 3 of 21 · 1,243 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.