NESTLE NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	15,188
2024-02-12	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	115,100
2024-02-09	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	82,021
2024-02-08	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	45,514
2024-02-07	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	28,432
2024-02-06	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	34,498
2024-02-05	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	607,075
2024-02-02	1,090.00	1,100.00	1,090.00	1,100.00	1,100.00	1,907,847
2024-02-01	1,090.00	1,090.00	1,090.00	1,090.00	1,090.00	10,317
2024-01-31	1,090.00	1,090.00	1,090.00	1,090.00	1,090.00	68,536
2024-01-30	1,090.00	1,090.00	1,090.00	1,090.00	1,090.00	48,824
2024-01-29	1,090.00	1,090.00	1,090.00	1,090.00	1,090.00	534,546
2024-01-26	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	120,123
2024-01-25	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	43,815
2024-01-24	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	28,449
2024-01-23	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	254,388
2024-01-22	1,110.00	1,110.00	1,110.00	1,110.00	1,110.00	1,772,998
2024-01-19	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	10,536
2024-01-18	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	24,657
2024-01-17	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	39,399
2024-01-16	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	15,493
2024-01-15	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	68,378
2024-01-12	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	104,300
2024-01-11	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	105,631
2024-01-10	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	47,225
2024-01-09	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	287,292
2024-01-08	1,196.00	1,196.00	1,196.00	1,196.00	1,196.00	48,264
2024-01-05	1,100.00	1,196.00	1,100.00	1,196.00	1,196.00	1,432,378
2024-01-04	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	26,862
2024-01-03	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	37,320
2024-01-02	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	28,741
2023-12-29	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	22,318
2023-12-28	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	57,842
2023-12-27	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	244,407
2023-12-22	1,130.00	1,130.00	1,130.00	1,130.00	1,130.00	188,698
2023-12-21	1,130.00	1,130.00	1,130.00	1,130.00	1,130.00	2,344,866
2023-12-20	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	91,961
2023-12-19	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	191,062
2023-12-18	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	16,730
2023-12-15	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	24,013
2023-12-14	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	3,257
2023-12-13	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	86,248
2023-12-12	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	3,370
2023-12-11	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	27,514
2023-12-08	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	5,401
2023-12-07	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	12,080
2023-12-06	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	15,768
2023-12-05	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	15,839
2023-12-04	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	6,250
2023-12-01	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	49,644
2023-11-30	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	187,560
2023-11-29	1,050.00	1,150.00	1,050.00	1,150.00	1,150.00	421,715
2023-11-28	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	27,277
2023-11-27	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	119,547
2023-11-24	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	3,204
2023-11-23	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	8,994
2023-11-22	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	238,546
2023-11-21	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	12,738
2023-11-20	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	29,523
2023-11-17	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	9,909

← NewerPage 12 of 21 · 1,239 trading daysOlder →

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.