Nestlé S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	79.170	79.700	78.940	79.020	73.222	431,438
2024-11-08	79.030	79.680	78.860	79.250	73.436	617,479
2024-11-07	79.740	80.220	79.460	79.729	73.879	515,152
2024-11-06	81.130	81.680	79.080	80.460	74.556	651,440
2024-11-05	81.830	81.980	80.820	81.400	75.428	777,921
2024-11-04	82.580	82.820	81.780	82.342	76.301	605,448
2024-11-01	81.760	82.820	81.740	82.232	76.199	326,112
2024-10-31	82.040	82.300	81.100	81.391	75.419	148,911
2024-10-30	82.270	82.900	82.100	82.465	76.415	476,586
2024-10-29	84.750	84.960	83.060	83.786	77.639	196,875
2024-10-28	84.900	85.040	84.140	84.600	78.393	349,568
2024-10-25	84.670	84.720	84.220	84.444	78.249	400,945
2024-10-24	85.470	85.920	84.600	85.142	78.896	796,375
2024-10-23	85.620	86.200	85.180	85.520	79.245	132,015
2024-10-22	85.950	86.260	85.520	85.849	79.550	308,180
2024-10-21	85.640	86.580	85.560	85.663	79.378	1,101,870
2024-10-18	85.720	86.820	85.460	86.509	80.162	1,405,618
2024-10-17	82.800	86.860	81.600	86.044	79.731	1,939,170
2024-10-16	83.720	84.480	83.480	83.666	77.528	1,932,753
2024-10-15	84.560	84.620	83.760	84.031	77.866	1,791,801
2024-10-14	83.850	84.731	83.700	84.377	78.186	1,164,401
2024-10-11	83.430	84.280	83.260	83.320	77.207	396,482
2024-10-10	83.970	84.200	83.520	83.838	77.687	672,245
2024-10-09	82.580	83.960	82.540	83.460	77.337	938,138
2024-10-08	83.280	83.760	82.800	83.178	77.076	1,524,105
2024-10-07	84.160	84.240	83.400	83.682	77.542	277,064
2024-10-04	83.930	84.040	83.340	83.922	77.765	566,711
2024-10-03	84.940	85.040	83.500	84.396	78.204	136,006
2024-10-02	84.960	85.080	84.360	84.925	78.694	1,663,577
2024-10-01	85.550	85.960	84.680	85.012	78.775	2,648,593
2024-09-30	85.070	85.540	84.900	85.329	79.068	509,968
2024-09-27	85.170	85.640	84.860	85.298	79.040	401,653
2024-09-26	84.580	85.000	83.680	84.520	78.319	821,041
2024-09-25	83.950	84.500	83.640	84.150	77.976	334,011
2024-09-24	83.070	84.000	82.980	83.800	77.652	293,561
2024-09-23	83.340	83.760	82.500	82.880	76.799	2,838,560
2024-09-20	85.150	85.360	82.040	84.699	78.484	1,463,693
2024-09-19	86.230	86.400	85.280	85.745	79.454	762,198
2024-09-18	86.400	86.800	85.560	85.815	79.519	1,654,736
2024-09-17	87.050	87.360	86.360	87.240	80.839	289,772
2024-09-16	86.880	87.340	86.600	87.208	80.810	222,852
2024-09-13	87.890	88.120	87.520	87.600	81.173	680,324
2024-09-12	88.140	88.400	87.400	87.766	81.327	1,522,157
2024-09-11	88.330	88.760	87.760	88.020	81.562	351,600
2024-09-10	88.060	88.780	87.880	88.447	81.958	659,277
2024-09-09	87.810	88.460	87.440	87.800	81.358	1,237,311
2024-09-06	88.400	88.920	87.540	88.360	81.877	519,822
2024-09-05	89.240	89.440	88.480	88.940	82.415	419,833
2024-09-04	91.600	91.660	89.480	90.084	83.475	270,967
2024-09-03	90.960	91.720	90.880	91.414	84.707	1,433,402
2024-09-02	91.050	91.100	90.220	90.500	83.860	2,639,776
2024-08-30	91.240	91.580	90.880	91.187	84.497	2,430,567
2024-08-29	90.120	91.320	90.040	90.991	84.315	1,077,995
2024-08-28	90.000	90.760	89.920	90.403	83.770	386,956
2024-08-27	89.970	90.560	89.640	90.024	83.419	146,233
2024-08-23	86.140	89.680	85.860	86.360	80.024	1,458,215
2024-08-22	89.410	89.880	89.360	89.751	83.167	1,418,545
2024-08-21	89.340	89.800	89.180	89.342	82.788	1,559,109
2024-08-20	89.950	90.320	88.800	89.835	83.244	237,521
2024-08-19	89.810	90.360	89.460	89.862	83.269	441,904

← NewerPage 9 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.