Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← NESTLE.XNSA stock page

NESTLE NIGERIA PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,125.003,125.003,125.003,125.003,125.005,911
2026-07-203,125.003,125.003,125.003,125.003,125.00228,958
2026-07-173,125.003,125.003,125.003,125.003,125.0011,298
2026-07-163,125.003,125.003,125.003,125.003,125.0039,730
2026-07-153,125.003,125.003,125.003,125.003,125.004,093
2026-07-143,125.003,125.003,125.003,125.003,125.0071,243
2026-07-133,125.003,125.003,125.003,125.003,125.0018,487
2026-07-103,125.003,125.003,125.003,125.003,125.0019,873
2026-07-093,125.003,125.003,125.003,125.003,125.0010,646
2026-07-083,125.003,125.003,125.003,125.003,125.0089,735
2026-07-073,125.003,125.003,125.003,125.003,125.003,699
2026-07-063,125.003,125.003,125.003,125.003,125.0051,250
2026-07-033,125.003,125.003,125.003,125.003,125.001,851
2026-07-023,125.003,125.003,125.003,125.003,125.006,825
2026-07-013,125.003,125.003,125.003,125.003,125.005,279
2026-06-303,125.003,125.003,125.003,125.003,125.0081,927
2026-06-293,125.003,125.003,125.003,125.003,125.006,296
2026-06-263,125.003,125.003,125.003,125.003,125.0093,007
2026-06-253,125.003,125.003,125.003,125.003,125.00124,236
2026-06-243,125.003,125.003,125.003,125.003,125.0089,443
2026-06-233,125.003,125.003,125.003,125.003,125.00175,185
2026-06-223,125.003,125.003,125.003,125.003,125.008,632
2026-06-193,125.003,125.003,125.003,125.003,125.00140,892
2026-06-183,125.003,125.003,125.003,125.003,125.0040,990
2026-06-173,125.003,125.003,125.003,125.003,125.00118,197
2026-06-163,125.003,125.003,125.003,125.003,125.00236,459
2026-06-153,125.003,125.003,125.003,125.003,125.0049,544
2026-06-113,125.003,125.003,125.003,125.003,125.0024,345
2026-06-103,125.003,125.003,125.003,125.003,125.00202,500
2026-06-093,125.003,125.003,125.003,125.003,125.00111,732
2026-06-083,125.003,125.003,125.003,125.003,125.0025,636
2026-06-053,125.003,125.003,125.003,125.003,125.0016,451
2026-06-043,125.003,125.003,125.003,125.003,125.00186,237
2026-06-033,125.003,125.003,125.003,125.003,125.0014,801
2026-06-023,125.003,125.003,125.003,125.003,125.0075,167
2026-06-013,125.003,125.003,125.003,125.003,125.0065,514
2026-05-293,125.003,125.003,125.003,125.003,125.0011,421
2026-05-263,125.003,125.003,125.003,125.003,125.00148,783
2026-05-253,125.003,125.003,125.003,125.003,125.00285,743
2026-05-223,125.003,125.003,125.003,125.003,125.00133,357
2026-05-213,125.003,125.003,125.003,125.003,125.0043,293
2026-05-203,125.003,125.003,125.003,125.003,125.0078,379
2026-05-193,125.003,125.003,125.003,125.003,125.0012,919
2026-05-183,125.003,125.003,125.003,125.003,125.0012,596
2026-05-153,125.003,125.003,125.003,125.003,125.0020,440
2026-05-143,125.003,125.003,125.003,125.003,125.00319,400
2026-05-133,125.003,125.003,125.003,125.003,125.00356,819
2026-05-123,125.003,125.003,125.003,125.003,125.0031,597
2026-05-113,125.003,125.003,125.003,125.003,125.0021,364
2026-05-083,125.003,125.003,125.003,125.003,125.00396,611
2026-05-073,150.003,150.003,125.003,125.003,125.00387,727
2026-05-063,150.003,150.003,150.003,150.003,150.00237,423
2026-05-053,100.003,150.003,100.003,150.003,150.00536,066
2026-05-043,100.003,100.003,100.003,100.003,100.0014,785
2026-04-303,100.003,100.003,100.003,100.003,100.0033,329
2026-04-293,100.003,100.003,100.003,100.003,100.00106,056
2026-04-283,249.903,249.903,100.003,100.003,100.004,924,821
2026-04-273,249.903,249.903,249.903,249.903,249.9015,641
2026-04-243,249.903,249.903,249.903,249.903,249.90498,693
2026-04-233,249.903,249.903,249.903,249.903,249.9080,915
← NewerPage 2 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-2536.5000 NGN
2022-11-2125.0000 NGN
2022-05-3025.5000 NGN
2021-11-2225.0000 NGN
2021-05-245.0000 NGN
2020-11-2325.0000 NGN
2020-05-1812.5000 NGN
2019-11-2525.0000 NGN
2019-05-134.3000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.