NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 19,059 |
| 2022-06-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 184,920 |
| 2022-06-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 72,184 |
| 2022-05-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,019 |
| 2022-05-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 587,041 |
| 2022-05-27 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 35,365 |
| 2022-05-26 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 39,052 |
| 2022-05-25 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 7,633 |
| 2022-05-24 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 13,581 |
| 2022-05-23 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 4,968 |
| 2022-05-20 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 79,159 |
| 2022-05-19 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 135,260 |
| 2022-05-18 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 8,645 |
| 2022-05-17 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 1,401.40 | 174,660 |
| 2022-05-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 40,322 |
| 2022-05-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,437 |
| 2022-05-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 124,831 |
| 2022-05-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 139,749 |
| 2022-05-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 39,872 |
| 2022-05-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,902 |
| 2022-05-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 163,561 |
| 2022-05-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,310,936 |
| 2022-05-04 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 4,595 |
| 2022-04-29 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 105,636 |
| 2022-04-28 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 139,233 |
| 2022-04-27 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 94,908 |
| 2022-04-26 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 68,150 |
| 2022-04-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 342 |
| 2022-04-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 5,080 |
| 2022-04-21 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 39,573 |
| 2022-04-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 47,944 |
| 2022-04-19 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 33,541 |
| 2022-04-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 66,862 |
| 2022-04-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 41,967 |
| 2022-04-12 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 20,840 |
| 2022-04-11 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 7,972 |
| 2022-04-08 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 9,122 |
| 2022-04-07 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 11,691 |
| 2022-04-06 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 5,059 |
| 2022-04-05 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 6,287 |
| 2022-04-04 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 21,256 |
| 2022-04-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 7,260 |
| 2022-03-31 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 4,426 |
| 2022-03-30 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 14,765 |
| 2022-03-29 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 99,010 |
| 2022-03-28 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 51,487 |
| 2022-03-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,398,248 |
| 2022-03-24 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 2,990 |
| 2022-03-23 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 122,596 |
| 2022-03-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 331,701 |
| 2022-03-21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3,201 |
| 2022-03-18 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 56,230 |
| 2022-03-17 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 35,280 |
| 2022-03-16 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 27,637 |
| 2022-03-15 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 8,431 |
| 2022-03-14 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 51,633 |
| 2022-03-11 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,383 |
| 2022-03-10 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 21,468 |
| 2022-03-09 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 713,063 |
| 2022-03-08 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 308,702 |
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.