Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	87.945	88.090	85.510	86.210	82.828	402,395
2025-05-09	87.535	87.840	87.260	87.730	84.288	139,018
2025-05-08	88.620	88.660	87.060	87.497	84.065	986,649
2025-05-07	88.400	89.090	88.000	88.381	84.914	634,261
2025-05-06	87.660	88.360	87.520	87.562	84.127	234,644
2025-05-02	87.985	88.290	86.530	87.600	84.164	2,230,079
2025-04-30	86.945	87.740	86.600	87.197	83.776	1,265,048
2025-04-29	86.600	87.160	86.475	86.872	83.464	4,346,798
2025-04-28	85.735	86.750	85.630	85.700	82.338	2,452,552
2025-04-25	87.125	87.510	85.740	85.740	82.376	814,656
2025-04-24	87.305	87.700	86.350	87.500	84.067	769,244
2025-04-23	87.105	87.580	86.625	87.113	83.696	659,442
2025-04-22	86.840	86.890	85.560	85.837	82.470	835,260
2025-04-17	86.545	87.980	86.180	87.000	80.617	2,156,167
2025-04-16	86.480	86.800	85.740	85.900	79.598	2,938,815
2025-04-15	85.575	89.090	85.290	85.604	79.323	4,327,394
2025-04-14	85.880	86.070	85.200	86.050	79.737	10,174,660
2025-04-11	84.905	85.230	84.180	84.859	78.633	581,977
2025-04-10	86.200	86.270	83.720	84.300	78.115	479,594
2025-04-09	84.315	84.450	81.650	83.400	77.281	1,486,607
2025-04-08	84.105	85.630	83.100	83.800	77.652	1,128,673
2025-04-07	83.260	85.790	81.020	82.958	76.871	812,656
2025-04-04	90.000	91.400	87.280	90.283	83.659	1,358,540
2025-04-03	90.020	90.914	89.520	90.219	83.599	1,020,949
2025-04-02	89.850	90.700	89.680	89.823	83.233	576,111
2025-04-01	89.550	90.480	89.400	90.300	83.675	188,129
2025-03-31	89.680	90.620	89.340	89.340	82.785	378,114
2025-03-28	89.410	90.860	89.360	90.240	83.619	402,943
2025-03-27	89.380	89.680	88.820	89.486	82.920	561,861
2025-03-26	88.800	89.240	88.440	88.940	82.415	137,240
2025-03-25	89.950	90.380	88.840	89.960	83.360	1,169,745
2025-03-24	91.720	91.740	89.600	90.400	83.768	1,517,348
2025-03-21	91.200	91.680	90.440	90.853	84.188	2,368,886
2025-03-20	89.850	91.340	89.800	90.699	84.045	632,554
2025-03-19	90.310	90.980	88.860	89.524	82.956	302,080
2025-03-18	90.370	90.780	90.020	90.573	83.928	605,598
2025-03-17	89.340	90.280	89.080	89.476	82.911	6,947,775
2025-03-14	89.510	89.620	87.680	88.709	82.200	1,048,253
2025-03-13	88.820	89.240	88.440	89.240	82.693	1,779,243
2025-03-12	89.110	89.740	88.900	89.145	82.604	543,822
2025-03-11	90.770	91.000	88.160	88.573	82.075	735,388
2025-03-10	89.700	91.020	88.400	90.136	83.523	11,701,430
2025-03-07	88.350	89.880	87.860	89.528	82.959	2,523,685
2025-03-06	87.680	88.140	86.420	87.306	80.901	620,646
2025-03-05	88.840	89.500	88.080	88.765	82.252	646,281
2025-03-04	88.690	90.100	88.580	89.735	83.151	518,843
2025-03-03	87.150	88.710	86.880	87.740	81.303	411,507
2025-02-28	86.250	87.580	86.240	87.297	80.892	657,708
2025-02-27	87.200	87.560	86.680	87.160	80.765	211,084
2025-02-26	88.820	89.200	87.500	89.001	82.472	1,298,011
2025-02-25	87.470	89.360	87.000	88.135	81.669	4,919,801
2025-02-24	85.890	87.780	85.600	86.938	80.559	2,607,574
2025-02-21	82.860	85.100	82.680	84.200	78.022	1,955,878
2025-02-20	82.670	82.740	81.600	82.340	76.299	416,955
2025-02-19	82.420	82.860	81.960	82.481	76.429	781,017
2025-02-18	82.480	82.880	81.740	82.380	76.336	216,204
2025-02-17	82.730	82.800	81.800	82.193	76.162	3,843,930
2025-02-14	83.600	83.860	82.320	83.279	77.169	2,105,857
2025-02-13	82.080	83.980	82.000	82.937	76.852	2,075,189
2025-02-12	78.500	79.200	77.960	78.453	72.697	653,157

← NewerPage 7 of 21 · 1,246 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.