NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 29,510 |
| 2024-08-09 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 17,910 |
| 2024-08-08 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 20,840 |
| 2024-08-07 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 234,906 |
| 2024-08-06 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 70,462 |
| 2024-08-05 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 7,191 |
| 2024-08-02 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2,806 |
| 2024-08-01 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 255,459 |
| 2024-07-31 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 90,153 |
| 2024-07-30 | 920.00 | 920.00 | 830.00 | 830.00 | 830.00 | 234,118 |
| 2024-07-29 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 8,410 |
| 2024-07-26 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 43,889 |
| 2024-07-25 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 20,320 |
| 2024-07-24 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 13,880 |
| 2024-07-23 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 33,484 |
| 2024-07-22 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 25,936 |
| 2024-07-19 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 6,103 |
| 2024-07-18 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 17,924 |
| 2024-07-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 70,881 |
| 2024-07-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 12,272 |
| 2024-07-15 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 6,604 |
| 2024-07-12 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 86,112 |
| 2024-07-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 59,199 |
| 2024-07-10 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 18,770 |
| 2024-07-09 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 37,180 |
| 2024-07-08 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 8,214 |
| 2024-07-05 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 20,756 |
| 2024-07-04 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 23,978 |
| 2024-07-03 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 7,638 |
| 2024-07-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 3,759 |
| 2024-07-01 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 15,252 |
| 2024-06-28 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,023 |
| 2024-06-27 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 21,856 |
| 2024-06-26 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 5,802 |
| 2024-06-25 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 35,866 |
| 2024-06-24 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 13,053 |
| 2024-06-21 | 925.10 | 925.10 | 920.00 | 920.00 | 920.00 | 212,438 |
| 2024-06-20 | 925.10 | 925.10 | 925.10 | 925.10 | 925.10 | 4,510 |
| 2024-06-19 | 925.00 | 925.10 | 925.00 | 925.10 | 925.10 | 246,388 |
| 2024-06-14 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 129,566 |
| 2024-06-13 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 110,010 |
| 2024-06-11 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 123,760 |
| 2024-06-10 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 3,040 |
| 2024-06-07 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 16,545 |
| 2024-06-06 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 37,138 |
| 2024-06-05 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 171,191 |
| 2024-06-04 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 48,736 |
| 2024-06-03 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 6,240 |
| 2024-05-31 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 377,075 |
| 2024-05-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 11,706 |
| 2024-05-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12,929 |
| 2024-05-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12,929 |
| 2024-05-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5,740 |
| 2024-05-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 9,153 |
| 2024-05-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2,805 |
| 2024-05-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 10,775 |
| 2024-05-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 479,624 |
| 2024-05-20 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 75,043 |
| 2024-05-17 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 4,826 |
| 2024-05-16 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 84,904 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-25 | 36.5000 NGN |
| 2022-11-21 | 25.0000 NGN |
| 2022-05-30 | 25.5000 NGN |
| 2021-11-22 | 25.0000 NGN |
| 2021-05-24 | 5.0000 NGN |
| 2020-11-23 | 25.0000 NGN |
| 2020-05-18 | 12.5000 NGN |
| 2019-11-25 | 25.0000 NGN |
| 2019-05-13 | 4.3000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.