Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	71.555	72.440	69.580	72.076	69.249	515,045
2025-08-06	71.880	72.020	71.200	71.405	68.603	456,626
2025-08-05	71.315	72.305	71.150	71.900	69.079	1,775,026
2025-08-04	70.410	71.700	69.920	71.090	68.301	621,555
2025-08-01	70.483	70.522	70.463	70.522	67.755	20,000
2025-07-31	71.000	71.470	70.700	71.090	68.301	1,381,446
2025-07-30	72.430	72.800	71.440	72.180	69.348	772,210
2025-07-29	72.105	72.700	71.840	72.420	69.579	1,043,879
2025-07-28	73.250	73.600	72.310	73.206	70.334	2,169,286
2025-07-25	74.050	74.090	72.330	72.800	69.944	962,279
2025-07-24	75.060	75.550	73.080	74.234	71.322	1,244,180
2025-07-23	77.715	78.270	77.480	77.843	74.789	688,854
2025-07-22	76.905	77.800	76.680	77.499	74.459	620,615
2025-07-21	77.240	77.430	76.710	77.260	74.229	490,185
2025-07-18	77.050	77.810	77.000	77.370	74.335	430,291
2025-07-17	77.145	77.210	76.590	77.130	74.104	223,042
2025-07-16	76.600	77.220	76.450	76.480	73.480	985,653
2025-07-15	77.175	77.355	76.530	76.590	73.585	1,141,866
2025-07-14	77.000	77.370	76.690	77.300	74.268	446,511
2025-07-11	77.640	77.700	76.760	77.600	74.556	274,373
2025-07-10	77.860	78.270	77.100	78.039	74.978	350,134
2025-07-09	78.525	78.660	77.880	78.600	75.517	551,792
2025-07-08	78.305	78.430	77.430	78.196	75.129	480,565
2025-07-07	79.420	79.480	78.230	78.750	75.661	781,263
2025-07-04	79.355	79.500	78.885	79.270	76.160	126,853
2025-07-03	79.345	80.150	79.155	80.090	76.948	174,059
2025-07-02	79.250	79.720	77.500	79.190	76.083	278,259
2025-07-01	79.125	82.790	78.000	78.790	75.699	314,223
2025-06-30	79.765	79.900	78.670	79.340	76.228	337,232
2025-06-27	79.565	79.880	79.050	79.133	76.029	272,919
2025-06-26	79.870	80.110	78.990	79.949	76.813	1,378,799
2025-06-25	81.690	81.890	79.650	80.886	77.713	669,964
2025-06-24	82.250	82.320	81.675	82.032	78.814	201,326
2025-06-23	81.125	81.700	81.000	81.430	78.236	2,290,065
2025-06-20	82.680	82.830	81.540	82.530	79.292	543,133
2025-06-19	83.070	83.220	82.500	82.500	79.264	405,808
2025-06-18	83.020	83.420	82.380	82.710	79.465	1,111,277
2025-06-17	82.230	83.050	82.120	83.050	79.792	575,193
2025-06-16	83.955	84.090	83.050	83.810	80.522	815,033
2025-06-13	84.535	85.070	84.250	84.785	81.459	777,825
2025-06-12	84.870	85.570	84.670	85.420	82.069	2,345,341
2025-06-11	85.880	86.190	85.160	85.680	82.319	381,180
2025-06-10	86.935	87.230	85.810	86.210	82.828	812,063
2025-06-06	87.050	87.430	86.500	87.320	83.894	167,633
2025-06-05	86.715	87.720	86.630	87.147	83.729	561,971
2025-06-04	86.925	87.370	86.450	86.740	83.337	1,417,648
2025-06-03	87.305	87.400	86.715	87.233	83.811	306,237
2025-06-02	87.470	87.570	86.660	87.440	84.010	570,983
2025-05-30	87.260	88.441	87.010	88.056	84.602	244,354
2025-05-28	88.535	88.700	87.410	88.260	84.798	938,313
2025-05-27	88.850	89.430	88.440	88.710	85.230	417,554
2025-05-23	88.335	88.920	87.840	88.438	84.968	401,272
2025-05-22	88.240	88.310	87.580	87.978	84.527	311,736
2025-05-21	87.400	88.530	87.250	87.940	84.490	952,519
2025-05-20	87.315	88.310	87.230	87.715	84.274	189,459
2025-05-19	86.830	87.250	86.425	86.620	83.222	371,715
2025-05-16	86.315	87.330	86.140	86.480	83.087	462,019
2025-05-15	85.335	86.590	85.280	86.510	83.117	613,619
2025-05-14	84.955	85.810	84.900	85.460	82.107	372,794
2025-05-13	86.115	86.530	84.970	85.490	82.136	2,346,724

← NewerPage 6 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.