NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 11,825 |
| 2024-05-14 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 14,005 |
| 2024-05-13 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 10,551 |
| 2024-05-10 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 5,050 |
| 2024-05-09 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 7,043 |
| 2024-05-08 | 796.00 | 820.00 | 796.00 | 820.00 | 820.00 | 767,147 |
| 2024-05-07 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 132,112 |
| 2024-05-06 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 30,543 |
| 2024-05-03 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 70,730 |
| 2024-05-02 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 119,804 |
| 2024-04-30 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 455,426 |
| 2024-04-29 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 643,542 |
| 2024-04-26 | 795.30 | 795.30 | 795.30 | 795.30 | 795.30 | 685,869 |
| 2024-04-25 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 41,429 |
| 2024-04-24 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 571,385 |
| 2024-04-23 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 823,437 |
| 2024-04-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 7,148 |
| 2024-04-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 15,403 |
| 2024-04-18 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 9,956 |
| 2024-04-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 15,959 |
| 2024-04-16 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 324,573 |
| 2024-04-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 14,115 |
| 2024-04-12 | 900.10 | 900.10 | 900.00 | 900.00 | 900.00 | 336,311 |
| 2024-04-08 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | 48,465 |
| 2024-04-05 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | 18,620 |
| 2024-04-04 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | 77,189 |
| 2024-04-03 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | 32,518 |
| 2024-04-02 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | 18,006 |
| 2024-03-28 | 900.00 | 900.10 | 900.00 | 900.10 | 900.10 | 1,005,036 |
| 2024-03-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 226,611 |
| 2024-03-26 | 899.90 | 899.90 | 899.90 | 899.90 | 899.90 | 614,010 |
| 2024-03-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 28,147 |
| 2024-03-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 300,319 |
| 2024-03-21 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | 2,027,736 |
| 2024-03-20 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 10,971 |
| 2024-03-19 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 70,683 |
| 2024-03-18 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 6,093 |
| 2024-03-15 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 9,644 |
| 2024-03-14 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 1,112,611 |
| 2024-03-13 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 1,669,045 |
| 2024-03-12 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 513,050 |
| 2024-03-11 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | 260,874 |
| 2024-03-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,170,339 |
| 2024-03-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 18,573 |
| 2024-03-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 11,462 |
| 2024-03-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 19,865 |
| 2024-03-04 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 14,555 |
| 2024-03-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 43,210 |
| 2024-02-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,182,354 |
| 2024-02-28 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 221,614 |
| 2024-02-27 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 79,182 |
| 2024-02-26 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 340,882 |
| 2024-02-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 217,816 |
| 2024-02-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,220 |
| 2024-02-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 9,604 |
| 2024-02-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 9,908 |
| 2024-02-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 7,528 |
| 2024-02-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 34,466 |
| 2024-02-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 24,717 |
| 2024-02-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 40,280 |
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.