NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 308,702 |
| 2022-03-07 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 114,878 |
| 2022-03-04 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 36,282 |
| 2022-03-03 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 36,231 |
| 2022-03-02 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 17,622 |
| 2022-03-01 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 16,501 |
| 2022-02-28 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 12,362 |
| 2022-02-25 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 25,432 |
| 2022-02-24 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 30,041 |
| 2022-02-23 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 36,298 |
| 2022-02-22 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 5,030 |
| 2022-02-21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 6,523 |
| 2022-02-18 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 63,913 |
| 2022-02-17 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 8,464 |
| 2022-02-16 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 8,769 |
| 2022-02-15 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 6,825 |
| 2022-02-14 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 69,146 |
| 2022-02-11 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 34,905 |
| 2022-02-10 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 263,824 |
| 2022-02-09 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3,274 |
| 2022-02-08 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 330,607 |
| 2022-02-07 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 306,158 |
| 2022-02-04 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 10,973 |
| 2022-02-03 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,823 |
| 2022-02-02 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2,124 |
| 2022-02-01 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 65,584 |
| 2022-01-31 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 8,301 |
| 2022-01-28 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 15,853 |
| 2022-01-27 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 44,258 |
| 2022-01-26 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 47,429 |
| 2022-01-25 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 18,528 |
| 2022-01-24 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 112,736 |
| 2022-01-21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 53,829 |
| 2022-01-20 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 82,703 |
| 2022-01-19 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 18,376 |
| 2022-01-18 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,711 |
| 2022-01-17 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 29,050 |
| 2022-01-14 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3,330 |
| 2022-01-13 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 33,498 |
| 2022-01-12 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 5,912 |
| 2022-01-11 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 205,273 |
| 2022-01-10 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 46,796 |
| 2022-01-07 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 34,753 |
| 2022-01-06 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 3,196 |
| 2022-01-05 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 14,700 |
| 2022-01-04 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 9,856 |
| 2021-12-31 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 3,146,028 |
| 2021-12-30 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 503 |
| 2021-12-29 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 2,332 |
| 2021-12-24 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 4,183 |
| 2021-12-23 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 10,810 |
| 2021-12-22 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 454,933 |
| 2021-12-21 | 1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | 378,484 |
| 2021-12-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 3,792 |
| 2021-12-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 38,329 |
| 2021-12-16 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 25,302 |
| 2021-12-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 2,778 |
| 2021-12-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 251 |
| 2021-12-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 607,003 |
| 2021-12-10 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 228,049 |
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.