NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 20,337 |
| 2023-11-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,232,209 |
| 2023-11-14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,460 |
| 2023-11-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 17,320 |
| 2023-11-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,775 |
| 2023-11-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,002,456 |
| 2023-11-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 18,410 |
| 2023-11-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 38,865 |
| 2023-11-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 57,167 |
| 2023-11-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 75,319 |
| 2023-11-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 59,792 |
| 2023-11-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 70,410 |
| 2023-10-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16,471 |
| 2023-10-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,418 |
| 2023-10-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,826 |
| 2023-10-26 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1,665,270 |
| 2023-10-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,841 |
| 2023-10-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 396,019 |
| 2023-10-23 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 7,176 |
| 2023-10-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,052 |
| 2023-10-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 207,664 |
| 2023-10-18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 59,455 |
| 2023-10-17 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 107,555 |
| 2023-10-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20,522 |
| 2023-10-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,220 |
| 2023-10-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 43,463 |
| 2023-10-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 42,919 |
| 2023-10-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 54,052 |
| 2023-10-09 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20,573 |
| 2023-10-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 13,573 |
| 2023-10-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 12,296 |
| 2023-10-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 69,635 |
| 2023-10-03 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 22,768 |
| 2023-09-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 68,254 |
| 2023-09-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 9,545 |
| 2023-09-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,551 |
| 2023-09-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 5,504 |
| 2023-09-22 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 8,202 |
| 2023-09-21 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,433 |
| 2023-09-20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 5,199 |
| 2023-09-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 18,264 |
| 2023-09-18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 84,541 |
| 2023-09-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 25,048 |
| 2023-09-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 274,519 |
| 2023-09-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 19,688 |
| 2023-09-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 410,228 |
| 2023-09-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 39,352 |
| 2023-09-08 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 7,606 |
| 2023-09-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,795,891 |
| 2023-09-06 | 1,090.10 | 1,090.10 | 1,090.10 | 1,090.10 | 1,090.10 | 234,290 |
| 2023-09-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 288,921 |
| 2023-09-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 86,180 |
| 2023-09-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6,621 |
| 2023-08-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 621,363 |
| 2023-08-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 316,404 |
| 2023-08-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,203,396 |
| 2023-08-28 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 45,144 |
| 2023-08-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 24,570 |
| 2023-08-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 135,997 |
| 2023-08-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 247,847 |
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.