Nestlé S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 77.740 | 78.380 | 77.600 | 78.144 | 72.411 | 3,639,197 |
| 2025-02-10 | 77.680 | 77.940 | 77.360 | 77.684 | 71.984 | 811,524 |
| 2025-02-07 | 77.470 | 78.260 | 77.420 | 78.119 | 72.388 | 717,806 |
| 2025-02-06 | 77.380 | 78.020 | 76.940 | 77.866 | 72.153 | 219,127 |
| 2025-02-05 | 77.220 | 77.440 | 76.700 | 77.010 | 71.359 | 1,802,823 |
| 2025-02-04 | 77.530 | 77.800 | 77.100 | 77.471 | 71.787 | 489,216 |
| 2025-02-03 | 77.200 | 77.940 | 76.740 | 77.260 | 71.592 | 405,646 |
| 2025-01-31 | 78.880 | 78.940 | 77.480 | 77.677 | 71.978 | 1,197,675 |
| 2025-01-30 | 78.330 | 78.680 | 77.780 | 78.680 | 72.907 | 2,975,165 |
| 2025-01-29 | 77.930 | 78.380 | 77.300 | 78.240 | 72.499 | 264,792 |
| 2025-01-28 | 77.830 | 78.700 | 68.937 | 78.160 | 72.425 | 4,547,475 |
| 2025-01-27 | 74.840 | 77.780 | 74.760 | 77.033 | 71.381 | 1,992,367 |
| 2025-01-24 | 74.770 | 75.360 | 74.220 | 74.789 | 69.301 | 553,077 |
| 2025-01-23 | 74.160 | 74.700 | 73.840 | 74.355 | 68.900 | 609,716 |
| 2025-01-22 | 74.690 | 75.000 | 74.020 | 74.157 | 68.716 | 1,347,495 |
| 2025-01-21 | 74.310 | 74.740 | 74.060 | 74.284 | 68.834 | 294,864 |
| 2025-01-20 | 74.100 | 74.680 | 74.020 | 74.480 | 69.016 | 1,019,613 |
| 2025-01-17 | 73.970 | 74.360 | 73.340 | 73.734 | 68.324 | 1,233,344 |
| 2025-01-16 | 73.430 | 74.020 | 73.160 | 73.900 | 68.478 | 326,083 |
| 2025-01-15 | 74.230 | 74.240 | 73.440 | 73.544 | 68.148 | 4,695,453 |
| 2025-01-14 | 74.610 | 74.820 | 73.940 | 74.338 | 68.884 | 2,655,635 |
| 2025-01-13 | 73.760 | 74.340 | 73.640 | 74.082 | 68.646 | 412,277 |
| 2025-01-10 | 74.880 | 75.000 | 73.960 | 74.190 | 68.747 | 1,992,149 |
| 2025-01-09 | 75.170 | 75.560 | 74.960 | 75.193 | 69.676 | 265,165 |
| 2025-01-08 | 75.260 | 75.480 | 74.420 | 74.831 | 69.341 | 278,924 |
| 2025-01-07 | 74.310 | 75.300 | 73.960 | 74.592 | 69.119 | 971,884 |
| 2025-01-06 | 74.690 | 74.780 | 73.080 | 73.908 | 68.485 | 203,523 |
| 2025-01-03 | 74.920 | 74.980 | 74.120 | 74.659 | 69.181 | 826,156 |
| 2024-12-30 | 74.440 | 75.100 | 74.340 | 74.774 | 69.288 | 674,190 |
| 2024-12-27 | 73.740 | 74.780 | 73.720 | 74.455 | 68.992 | 170,908 |
| 2024-12-23 | 73.620 | 74.180 | 73.440 | 73.950 | 68.524 | 3,468,083 |
| 2024-12-20 | 73.470 | 73.980 | 72.800 | 73.662 | 68.257 | 3,871,026 |
| 2024-12-19 | 73.640 | 74.200 | 73.580 | 73.911 | 68.488 | 1,145,907 |
| 2024-12-18 | 74.560 | 74.600 | 73.580 | 73.851 | 68.432 | 1,811,635 |
| 2024-12-17 | 74.250 | 75.220 | 73.980 | 74.421 | 68.961 | 2,379,397 |
| 2024-12-16 | 74.900 | 74.920 | 74.040 | 74.261 | 68.813 | 517,509 |
| 2024-12-13 | 74.940 | 75.320 | 74.700 | 75.000 | 69.497 | 1,903,206 |
| 2024-12-12 | 74.420 | 75.660 | 74.345 | 74.636 | 69.160 | 2,826,458 |
| 2024-12-11 | 74.540 | 75.100 | 74.340 | 74.520 | 69.053 | 5,164,642 |
| 2024-12-10 | 75.490 | 75.620 | 74.460 | 75.360 | 69.831 | 9,107,012 |
| 2024-12-09 | 75.720 | 75.980 | 75.160 | 75.456 | 69.920 | 828,574 |
| 2024-12-06 | 75.680 | 76.120 | 75.540 | 75.780 | 70.220 | 342,252 |
| 2024-12-05 | 76.210 | 76.440 | 75.860 | 75.960 | 70.387 | 1,272,727 |
| 2024-12-04 | 76.350 | 76.680 | 76.080 | 76.352 | 70.750 | 1,047,369 |
| 2024-12-03 | 76.840 | 76.960 | 76.230 | 76.600 | 70.980 | 2,360,257 |
| 2024-12-02 | 76.230 | 77.140 | 76.140 | 76.628 | 71.006 | 150,657 |
| 2024-11-29 | 76.400 | 76.520 | 75.760 | 76.298 | 70.701 | 312,019 |
| 2024-11-28 | 76.060 | 76.720 | 75.940 | 76.399 | 70.794 | 1,036,797 |
| 2024-11-27 | 75.930 | 76.360 | 75.620 | 75.984 | 70.409 | 477,736 |
| 2024-11-26 | 75.660 | 76.380 | 75.160 | 75.605 | 70.058 | 488,192 |
| 2024-11-25 | 75.970 | 76.680 | 75.740 | 76.228 | 70.635 | 549,913 |
| 2024-11-22 | 75.950 | 76.420 | 75.900 | 76.162 | 70.575 | 414,178 |
| 2024-11-21 | 76.250 | 76.460 | 75.630 | 76.072 | 70.491 | 1,382,127 |
| 2024-11-20 | 76.750 | 77.060 | 76.100 | 76.893 | 71.252 | 812,274 |
| 2024-11-19 | 78.800 | 79.240 | 76.060 | 76.494 | 70.882 | 794,671 |
| 2024-11-18 | 77.780 | 78.500 | 77.520 | 78.234 | 72.494 | 1,053,021 |
| 2024-11-15 | 78.480 | 78.660 | 77.465 | 77.637 | 71.941 | 363,305 |
| 2024-11-14 | 77.810 | 79.520 | 77.320 | 78.941 | 73.149 | 1,378,817 |
| 2024-11-13 | 77.930 | 78.080 | 77.180 | 77.513 | 71.826 | 364,554 |
| 2024-11-12 | 78.460 | 78.500 | 77.840 | 78.080 | 72.351 | 723,285 |
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.