NESTLE NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	18,820
2025-10-27	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	13,686
2025-10-24	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	61,425
2025-10-23	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	38,216
2025-10-22	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	127,046
2025-10-21	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	513,218
2025-10-20	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	135,431
2025-10-17	1,915.00	1,915.00	1,915.00	1,915.00	1,915.00	148,480
2025-10-16	1,893.00	1,915.00	1,893.00	1,915.00	1,915.00	694,526
2025-10-15	1,870.00	1,893.00	1,870.00	1,893.00	1,893.00	304,965
2025-10-14	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	21,177
2025-10-13	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	17,763
2025-10-10	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	10,280
2025-10-09	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	2,749,991
2025-10-08	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	37,152
2025-10-07	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	56,376
2025-10-06	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	31,642
2025-10-03	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	10,220
2025-10-02	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	8,875
2025-09-30	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	11,242
2025-09-29	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	24,638
2025-09-26	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	4,022
2025-09-25	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	10,034
2025-09-24	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	53,431
2025-09-23	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	18,481
2025-09-22	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	11,862
2025-09-19	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	7,270
2025-09-18	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	16,159
2025-09-17	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	6,535
2025-09-16	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	9,955
2025-09-15	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	183,173
2025-09-12	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	25,918
2025-09-11	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	4,243
2025-09-10	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	14,512
2025-09-09	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	32,036
2025-09-08	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	524,119
2025-09-04	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	6,212
2025-09-03	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	32,564
2025-09-02	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	4,291
2025-09-01	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	10,511
2025-08-29	1,870.00	1,870.00	1,870.00	1,870.00	1,870.00	17,091
2025-08-28	1,890.00	1,890.00	1,870.00	1,870.00	1,870.00	207,204
2025-08-27	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	676,784
2025-08-26	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	10,639
2025-08-25	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	12,346
2025-08-22	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	181,866
2025-08-21	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	72,666
2025-08-20	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	133,695
2025-08-19	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	36,548
2025-08-18	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	48,250
2025-08-15	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	77,822
2025-08-14	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	30,616
2025-08-13	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	292,583
2025-08-12	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	117,676
2025-08-11	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	21,945
2025-08-08	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	20,363
2025-08-07	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	22,056
2025-08-06	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	111,050
2025-08-05	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	23,242
2025-08-04	1,890.00	1,890.00	1,890.00	1,890.00	1,890.00	16,191

← NewerPage 5 of 21 · 1,239 trading daysOlder →

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.