Nestlé S.A historical data

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

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
2025-10-17	82.315	85.110	82.240	84.817	81.490	2,482,899
2025-10-16	81.870	83.270	76.990	83.227	79.962	3,205,268
2025-10-15	75.220	76.220	74.930	75.765	72.792	1,070,302
2025-10-14	75.535	76.150	74.770	75.908	72.930	1,506,027
2025-10-13	75.905	75.980	75.134	75.289	72.335	1,503,199
2025-10-10	74.735	76.005	74.650	75.610	72.644	1,215,323
2025-10-09	74.745	75.470	74.700	75.070	72.125	1,041,438
2025-10-08	74.620	75.520	74.500	75.048	72.104	993,003
2025-10-07	74.755	75.000	74.140	74.505	71.582	1,225,926
2025-10-06	74.060	74.370	73.690	74.167	71.257	932,165
2025-10-03	74.450	74.620	73.990	74.193	71.282	1,154,979
2025-10-02	73.830	74.730	73.770	74.423	71.504	1,762,378
2025-10-01	73.135	74.220	73.070	73.585	70.698	812,260
2025-09-30	72.200	73.260	72.000	72.566	69.719	1,201,310
2025-09-29	71.210	72.520	70.980	71.907	69.086	572,513
2025-09-26	71.040	71.660	70.910	71.165	68.373	978,849
2025-09-25	71.090	71.920	70.930	71.300	68.503	2,404,752
2025-09-24	71.385	71.700	71.080	71.280	68.484	1,411,753
2025-09-23	71.975	72.200	71.600	71.774	68.958	954,966
2025-09-22	72.335	72.504	71.636	72.270	69.435	1,330,579
2025-09-19	71.505	72.810	71.280	71.477	68.673	1,191,251
2025-09-18	71.365	72.000	71.050	71.898	69.077	2,401,229
2025-09-17	72.060	73.000	71.350	71.507	68.702	597,702
2025-09-16	71.860	72.130	71.680	71.876	69.056	2,763,014
2025-09-15	73.090	73.140	71.946	71.946	69.123	1,285,640
2025-09-12	73.620	73.720	72.965	72.965	70.103	1,555,018
2025-09-11	73.745	74.100	73.380	73.650	70.761	1,847,655
2025-09-10	73.880	74.020	73.190	73.564	70.678	1,786,033
2025-09-09	74.585	74.740	73.470	73.540	70.655	1,844,531
2025-09-08	75.115	76.000	74.500	74.933	71.994	4,247,038
2025-09-05	76.115	76.130	75.110	75.491	72.530	1,881,063
2025-09-04	75.125	76.420	74.910	76.000	73.019	2,114,329
2025-09-03	75.165	75.280	74.580	74.796	71.862	1,433,601
2025-09-02	73.690	76.990	72.800	74.930	71.991	4,697,839
2025-09-01	75.440	75.960	75.280	75.580	72.615	2,368,394
2025-08-29	74.725	75.690	74.630	74.800	71.866	1,138,416
2025-08-28	74.325	75.070	74.260	74.750	71.818	605,837
2025-08-27	74.355	74.890	74.150	74.333	71.417	1,518,811
2025-08-26	74.270	75.450	74.200	74.660	71.731	1,449,183
2025-08-22	75.850	76.030	75.300	75.734	72.763	964,130
2025-08-21	75.975	76.140	75.580	75.954	72.974	454,991
2025-08-20	73.850	76.140	73.665	74.114	71.207	654,928
2025-08-19	72.440	73.540	72.170	73.177	70.306	555,244
2025-08-18	72.375	76.400	71.950	72.350	69.512	663,466
2025-08-15	72.305	72.635	72.200	72.440	69.598	187,256
2025-08-14	72.145	72.440	71.820	72.190	69.358	598,756
2025-08-13	71.745	72.460	71.600	71.950	69.127	626,679
2025-08-12	72.315	72.380	71.385	72.190	69.358	135,407
2025-08-11	72.400	72.610	71.880	72.120	69.291	177,107
2025-08-08	72.515	72.785	71.830	72.710	69.858	169,685

← NewerPage 5 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.