NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | 691,263 |
| 2022-11-24 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 105,640 |
| 2022-11-23 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,220 |
| 2022-11-22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 8,360 |
| 2022-11-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5,746 |
| 2022-11-18 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,907 |
| 2022-11-17 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 7,656 |
| 2022-11-16 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,381 |
| 2022-11-15 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 6,512 |
| 2022-11-14 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 35,557 |
| 2022-11-11 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 50,705 |
| 2022-11-10 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 17,265 |
| 2022-11-09 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,555 |
| 2022-11-08 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 8,264 |
| 2022-11-07 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,955 |
| 2022-11-04 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 5,883 |
| 2022-11-03 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 7,712 |
| 2022-11-02 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 8,012 |
| 2022-11-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 18,141 |
| 2022-10-31 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,381 |
| 2022-10-28 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 6,141 |
| 2022-10-27 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,150 |
| 2022-10-26 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,280 |
| 2022-10-25 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 55,574 |
| 2022-10-24 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 17,564 |
| 2022-10-21 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 13,139 |
| 2022-10-20 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 3,216 |
| 2022-10-19 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 68,322 |
| 2022-10-18 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 7,150 |
| 2022-10-17 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 311,947 |
| 2022-10-14 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 24,067 |
| 2022-10-13 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 13,620 |
| 2022-10-12 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,170 |
| 2022-10-11 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 10,321 |
| 2022-10-07 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 5,668 |
| 2022-10-06 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 11,663 |
| 2022-10-05 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 21,292 |
| 2022-10-04 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 17,242 |
| 2022-09-30 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 3,266 |
| 2022-09-29 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 271,199 |
| 2022-09-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 64,121 |
| 2022-09-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,263 |
| 2022-09-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,786 |
| 2022-09-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 7,104 |
| 2022-09-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,671 |
| 2022-09-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 22,725 |
| 2022-09-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,653 |
| 2022-09-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 74,217 |
| 2022-09-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 13,765 |
| 2022-09-15 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,444 |
| 2022-09-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,206,238 |
| 2022-09-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 12,675 |
| 2022-09-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,930 |
| 2022-09-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 88,300 |
| 2022-09-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 30,327 |
| 2022-09-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,344 |
| 2022-09-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 112,367 |
| 2022-09-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 8,165 |
| 2022-09-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,707 |
| 2022-09-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 26,303 |
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.