Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	73.345	74.040	73.165	73.415	70.535	732,994
2026-01-29	71.670	73.650	71.500	73.469	70.587	1,976,245
2026-01-28	72.830	73.190	72.235	72.529	69.684	1,953,372
2026-01-27	71.450	72.850	71.450	72.465	69.623	2,301,534
2026-01-26	72.420	72.490	70.300	72.225	69.391	2,424,201
2026-01-23	72.955	73.050	71.970	72.546	69.700	1,454,542
2026-01-22	73.830	74.400	72.870	74.242	71.330	591,165
2026-01-21	74.030	74.140	72.890	73.271	70.396	1,646,147
2026-01-20	74.810	74.900	72.580	74.225	71.313	1,559,074
2026-01-19	75.270	75.350	74.260	74.578	71.652	732,160
2026-01-16	76.185	76.520	75.229	75.410	72.452	790,078
2026-01-15	76.400	76.930	76.180	76.581	73.577	2,458,570
2026-01-14	75.200	76.550	75.010	75.859	72.883	3,978,024
2026-01-13	74.965	75.360	74.470	75.215	72.264	415,163
2026-01-12	75.470	75.940	74.930	74.975	72.034	2,866,123
2026-01-09	74.260	75.410	74.210	75.316	72.361	708,500
2026-01-08	74.450	74.890	73.660	74.349	71.432	2,484,776
2026-01-07	75.515	76.290	74.030	74.100	71.193	3,116,594
2026-01-06	76.480	76.520	75.700	76.149	73.161	8,680,895
2026-01-05	78.305	78.380	75.650	76.466	73.467	2,988,828
2025-12-30	78.365	78.795	78.160	78.338	75.265	285,997
2025-12-29	78.210	78.810	77.870	78.740	75.651	261,557
2025-12-24	77.830	77.830	77.830	77.830	74.777	652,972
2025-12-23	78.030	78.500	77.800	77.830	74.777	963,567
2025-12-22	78.600	78.690	77.740	77.994	74.934	2,359,647
2025-12-19	79.305	79.790	78.650	78.813	75.721	2,643,047
2025-12-18	79.565	80.290	79.310	79.818	76.687	389,607
2025-12-17	78.260	79.360	77.985	79.348	76.235	4,413,708
2025-12-16	78.860	78.900	78.080	78.416	75.339	891,688
2025-12-15	78.200	78.950	77.990	78.747	75.658	667,346
2025-12-12	77.620	80.460	77.440	77.460	74.421	1,342,760
2025-12-11	77.800	78.220	77.410	77.820	74.767	2,811,515
2025-12-10	77.680	77.940	77.280	77.437	74.399	1,451,282
2025-12-09	78.165	78.410	77.320	77.966	74.907	948,918
2025-12-08	78.555	79.200	77.840	78.130	75.065	1,215,349
2025-12-05	79.030	79.270	78.680	78.808	75.717	585,399
2025-12-04	78.060	79.530	78.000	79.254	76.145	841,197
2025-12-03	78.800	79.305	78.490	78.778	75.687	774,517
2025-12-02	80.420	80.600	78.290	78.984	75.886	864,512
2025-12-01	79.880	80.200	79.490	79.758	76.629	1,596,316
2025-11-28	79.735	80.120	79.450	79.876	76.743	1,649,392
2025-11-27	79.830	79.950	79.380	79.681	76.555	349,039
2025-11-26	79.565	79.790	78.820	79.460	76.343	1,993,502
2025-11-25	80.690	80.860	79.430	79.930	76.794	464,287
2025-11-24	80.810	81.360	80.500	80.540	77.380	4,769,800
2025-11-21	79.630	81.280	79.500	80.778	77.609	600,948
2025-11-20	79.545	79.860	78.870	79.230	76.122	595,654
2025-11-19	79.420	80.160	79.260	79.513	76.394	652,918
2025-11-18	79.410	79.500	78.990	79.198	76.091	664,870
2025-11-17	80.525	80.560	79.500	79.876	76.742	909,993
2025-11-14	80.830	81.110	79.900	80.298	77.148	403,061
2025-11-13	81.705	82.020	80.942	81.273	78.085	1,185,323
2025-11-12	81.260	81.800	81.090	81.650	78.447	1,643,932
2025-11-11	79.755	81.520	79.600	81.260	78.072	4,574,366
2025-11-10	79.325	79.440	78.780	79.178	76.072	1,568,634
2025-11-07	78.925	79.245	78.000	79.120	76.016	340,300
2025-11-06	79.010	79.180	78.600	78.890	75.795	1,409,590
2025-11-05	79.345	79.440	78.670	79.040	75.939	367,504
2025-11-04	77.745	79.020	77.387	77.574	74.531	773,071
2025-11-03	77.385	78.100	77.085	77.685	74.637	2,595,612

← NewerPage 4 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.