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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NESTLE.XNSA stock page

NESTLE NIGERIA PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,249.903,249.903,249.903,249.903,249.9018,279
2026-04-213,249.903,249.903,249.903,249.903,249.9023,879
2026-04-203,249.903,249.903,249.903,249.903,249.90178,143
2026-04-173,249.903,249.903,249.903,249.903,249.90166,494
2026-04-163,249.903,249.903,249.903,249.903,249.9027,301
2026-04-153,249.903,249.903,249.903,249.903,249.9045,428
2026-04-143,249.903,249.903,249.903,249.903,249.909,259
2026-04-133,249.903,249.903,249.903,249.903,249.9081,539
2026-04-103,249.903,249.903,249.903,249.903,249.908,634
2026-04-093,055.503,249.903,055.503,249.903,249.901,412,924
2026-04-083,055.503,055.503,055.503,055.503,055.50282,037
2026-04-073,055.503,055.503,055.503,055.503,055.5020,221
2026-04-023,055.503,055.503,055.503,055.503,055.50149,323
2026-04-013,395.003,395.003,055.503,055.503,055.50204,527
2026-03-313,395.003,395.003,395.003,395.003,395.00392,064
2026-03-303,395.003,395.003,395.003,395.003,395.00736,284
2026-03-273,395.003,395.003,395.003,395.003,395.0066,014
2026-03-263,395.003,395.003,395.003,395.003,395.0025,416
2026-03-253,395.003,395.003,395.003,395.003,395.0010,297
2026-03-243,395.003,395.003,395.003,395.003,395.0012,627
2026-03-233,395.003,395.003,395.003,395.003,395.0023,562
2026-03-183,250.003,395.003,250.003,395.003,395.002,088,386
2026-03-173,250.003,250.003,250.003,250.003,250.001,032,595
2026-03-163,250.003,250.003,250.003,250.003,250.0039,298
2026-03-133,250.003,250.003,250.003,250.003,250.006,040
2026-03-123,250.003,250.003,250.003,250.003,250.0098,825
2026-03-113,250.003,250.003,250.003,250.003,250.0030,193
2026-03-103,250.003,250.003,250.003,250.003,250.00130,087
2026-03-093,250.003,250.003,250.003,250.003,250.0035,206
2026-03-063,250.003,250.003,250.003,250.003,250.0040,025
2026-03-053,100.003,250.003,100.003,250.003,250.00367,684
2026-03-043,100.003,100.003,100.003,100.003,100.0023,283
2026-03-033,100.003,100.003,100.003,100.003,100.0023,654
2026-03-023,100.003,100.003,100.003,100.003,100.0088,181
2026-02-273,100.003,100.003,100.003,100.003,100.0020,942
2026-02-263,100.003,100.003,100.003,100.003,100.0084,229
2026-02-253,100.003,100.003,100.003,100.003,100.0030,462
2026-02-243,100.003,100.003,100.003,100.003,100.0044,138
2026-02-233,100.003,100.003,100.003,100.003,100.0044,301
2026-02-202,900.003,100.002,900.003,100.003,100.00508,272
2026-02-192,900.002,900.002,900.002,900.002,900.0045,397
2026-02-182,900.002,900.002,900.002,900.002,900.0048,725
2026-02-172,830.002,900.002,830.002,900.002,900.00265,364
2026-02-162,662.002,830.002,662.002,830.002,830.001,388,905
2026-02-132,420.002,662.002,420.002,662.002,662.001,390,275
2026-02-122,420.002,420.002,420.002,420.002,420.0025,852
2026-02-112,200.002,420.002,200.002,420.002,420.00127,675
2026-02-102,200.002,200.002,200.002,200.002,200.0021,779
2026-02-092,200.002,200.002,200.002,200.002,200.0015,585
2026-02-062,153.802,200.002,153.802,200.002,200.00307,801
2026-02-052,153.802,153.802,153.802,153.802,153.8018,546
2026-02-042,153.802,153.802,153.802,153.802,153.8020,781
2026-02-032,153.802,153.802,153.802,153.802,153.8054,651
2026-02-022,153.802,153.802,153.802,153.802,153.8029,843
2026-01-302,153.802,153.802,153.802,153.802,153.8067,484
2026-01-292,153.802,153.802,153.802,153.802,153.80163,522
2026-01-282,153.802,153.802,153.802,153.802,153.8019,328
2026-01-272,153.802,153.802,153.802,153.802,153.80122,935
2026-01-262,153.802,153.802,153.802,153.802,153.8023,965
2026-01-232,153.802,153.802,153.802,153.802,153.80228,360
← NewerPage 3 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.