Nestlé S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 77.400 | 77.620 | 76.300 | 76.680 | 73.672 | 2,449,350 |
| 2025-10-30 | 78.690 | 78.800 | 77.370 | 77.573 | 74.530 | 1,723,359 |
| 2025-10-29 | 79.200 | 79.300 | 78.320 | 78.545 | 75.464 | 2,011,304 |
| 2025-10-28 | 80.335 | 80.445 | 78.980 | 79.360 | 76.247 | 1,010,611 |
| 2025-10-27 | 79.830 | 80.040 | 79.560 | 79.788 | 76.658 | 2,321,985 |
| 2025-10-24 | 80.800 | 80.950 | 79.930 | 80.140 | 76.996 | 328,246 |
| 2025-10-23 | 81.820 | 81.940 | 80.640 | 80.640 | 77.477 | 3,256,813 |
| 2025-10-22 | 82.020 | 82.210 | 80.830 | 81.757 | 78.550 | 1,142,805 |
| 2025-10-21 | 83.585 | 83.840 | 82.554 | 82.785 | 79.537 | 1,346,764 |
| 2025-10-20 | 84.210 | 85.040 | 83.750 | 83.957 | 80.663 | 1,911,108 |
← NewerPage 5 of 5 · 250 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.