NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 29,741 |
| 2022-08-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 186,211 |
| 2022-08-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 19,228 |
| 2022-08-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,256,674 |
| 2022-08-25 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 332,199 |
| 2022-08-24 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 219,169 |
| 2022-08-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 22,828 |
| 2022-08-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 13,179 |
| 2022-08-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 14,428 |
| 2022-08-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 38,398 |
| 2022-08-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,080,039 |
| 2022-08-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,358 |
| 2022-08-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 56,987 |
| 2022-08-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,546 |
| 2022-08-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 38,437 |
| 2022-08-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 68,268 |
| 2022-08-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 31,911 |
| 2022-08-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 26,490 |
| 2022-08-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 33,183 |
| 2022-08-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 48,799 |
| 2022-08-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 33,268 |
| 2022-08-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 575,987 |
| 2022-08-01 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 13,369 |
| 2022-07-29 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 74,615 |
| 2022-07-28 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 105,907 |
| 2022-07-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22,875 |
| 2022-07-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 18,000 |
| 2022-07-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 61,656 |
| 2022-07-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,411 |
| 2022-07-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 33,347 |
| 2022-07-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 14,661 |
| 2022-07-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 36,722 |
| 2022-07-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,664 |
| 2022-07-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 8,909 |
| 2022-07-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,119 |
| 2022-07-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 34,055 |
| 2022-07-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,807 |
| 2022-07-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,836 |
| 2022-07-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 487 |
| 2022-07-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 20,001 |
| 2022-07-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,103 |
| 2022-07-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 16,427 |
| 2022-06-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,075 |
| 2022-06-29 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 303,102 |
| 2022-06-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 596,183 |
| 2022-06-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 23,708 |
| 2022-06-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,852 |
| 2022-06-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12,861 |
| 2022-06-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 72,327 |
| 2022-06-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 56,959 |
| 2022-06-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 422,910 |
| 2022-06-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 39,327 |
| 2022-06-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 60,747 |
| 2022-06-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 38,224 |
| 2022-06-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 49,999 |
| 2022-06-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 18,634 |
| 2022-06-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 484,674 |
| 2022-06-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 50,564 |
| 2022-06-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 64,301 |
| 2022-06-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 119,742 |
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.