NESTLE NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	17,278
2023-02-21	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	79,069
2023-02-20	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	22,026
2023-02-17	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	41,686
2023-02-16	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	74,407
2023-02-15	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	23,794
2023-02-14	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	27,868
2023-02-13	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	81,134
2023-02-10	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	82,741
2023-02-09	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	19,789
2023-02-08	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	9,585
2023-02-07	1,080.30	1,080.30	1,080.30	1,080.30	1,080.30	209,043
2023-02-06	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	31,778
2023-02-03	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	190,598
2023-02-02	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	116,840
2023-02-01	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	507,098
2023-01-31	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	46,860
2023-01-30	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	64,917
2023-01-27	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	14,964
2023-01-26	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	22,411
2023-01-25	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	70,182
2023-01-24	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	44,059
2023-01-23	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	38,400
2023-01-20	1,080.10	1,080.10	1,080.10	1,080.10	1,080.10	451,462
2023-01-19	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	107,530
2023-01-18	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	285,305
2023-01-17	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	147,904
2023-01-16	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	292,940
2023-01-13	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	20,905
2023-01-12	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	75,790
2023-01-11	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	250,368
2023-01-10	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	943,903
2023-01-09	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	16,881
2023-01-06	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	236,338
2023-01-05	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	24,126
2023-01-04	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	18,445
2023-01-03	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	514,674
2022-12-30	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	77,159
2022-12-29	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	445,479
2022-12-28	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	535,718
2022-12-23	980.00	980.00	980.00	980.00	980.00	15,239
2022-12-22	980.00	980.00	980.00	980.00	980.00	20,929
2022-12-21	980.00	980.00	980.00	980.00	980.00	413,957
2022-12-20	980.00	980.00	980.00	980.00	980.00	290,959
2022-12-19	980.00	980.00	980.00	980.00	980.00	195,713
2022-12-16	980.00	980.00	980.00	980.00	980.00	329,726
2022-12-15	980.00	980.00	980.00	980.00	980.00	94,841
2022-12-14	980.00	980.00	980.00	980.00	980.00	250,882
2022-12-13	980.00	980.00	980.00	980.00	980.00	28,662
2022-12-12	980.00	980.00	980.00	980.00	980.00	42,389
2022-12-09	980.00	980.00	980.00	980.00	980.00	56,490
2022-12-08	980.00	980.00	980.00	980.00	980.00	98,034
2022-12-07	980.00	980.00	980.00	980.00	980.00	379,778
2022-12-06	963.90	963.90	963.90	963.90	963.90	61,186
2022-12-05	963.90	963.90	963.90	963.90	963.90	35,602
2022-12-02	963.90	963.90	963.90	963.90	963.90	15,220
2022-12-01	963.90	963.90	963.90	963.90	963.90	160,890
2022-11-30	963.90	963.90	963.90	963.90	963.90	87,622
2022-11-29	963.90	963.90	963.90	963.90	963.90	115,888
2022-11-28	963.90	963.90	963.90	963.90	963.90	160,252

← NewerPage 16 of 21 · 1,236 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.