NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 25,268 |
| 2025-07-31 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 58,635 |
| 2025-07-30 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 97,789 |
| 2025-07-29 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 37,410 |
| 2025-07-28 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 38,883 |
| 2025-07-25 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 215,508 |
| 2025-07-24 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 36,392 |
| 2025-07-23 | 1,850.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,890.00 | 204,784 |
| 2025-07-22 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,850.00 | 206,253 |
| 2025-07-21 | 1,800.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 140,146 |
| 2025-07-18 | 1,650.00 | 1,800.00 | 1,650.00 | 1,800.00 | 1,800.00 | 425,490 |
| 2025-07-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 127,470 |
| 2025-07-16 | 1,500.00 | 1,650.00 | 1,500.00 | 1,650.00 | 1,650.00 | 568,636 |
| 2025-07-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 27,330 |
| 2025-07-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 21,341 |
| 2025-07-10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,191 |
| 2025-07-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 56,904 |
| 2025-07-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 229,522 |
| 2025-07-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 819,087 |
| 2025-07-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 64,848 |
| 2025-07-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 77,046 |
| 2025-07-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 13,118 |
| 2025-07-01 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 783,887 |
| 2025-06-30 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,141,401 |
| 2025-06-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 23,981 |
| 2025-06-26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 45,825 |
| 2025-06-25 | 1,500.00 | 1,500.00 | 1,449.90 | 1,450.00 | 1,450.00 | 1,568,383 |
| 2025-06-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 255,077 |
| 2025-06-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,345 |
| 2025-06-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 38,566 |
| 2025-06-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4,084 |
| 2025-06-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 18,347 |
| 2025-06-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 42,533 |
| 2025-06-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,303 |
| 2025-06-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 56,257 |
| 2025-06-11 | 1,590.50 | 1,590.50 | 1,500.00 | 1,500.00 | 1,500.00 | 451,621 |
| 2025-06-10 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 69,113 |
| 2025-06-05 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 25,719 |
| 2025-06-04 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 20,478 |
| 2025-06-03 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 33,802 |
| 2025-06-02 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 28,341 |
| 2025-05-30 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 16,550 |
| 2025-05-29 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 23,881 |
| 2025-05-28 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 169,339 |
| 2025-05-27 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 20,720 |
| 2025-05-26 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 19,115 |
| 2025-05-23 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 61,279 |
| 2025-05-22 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 49,997 |
| 2025-05-21 | 1,464.10 | 1,590.50 | 1,464.10 | 1,590.50 | 1,590.50 | 212,646 |
| 2025-05-20 | 1,331.00 | 1,464.10 | 1,331.00 | 1,464.10 | 1,464.10 | 322,095 |
| 2025-05-19 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 99,775 |
| 2025-05-16 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 46,276 |
| 2025-05-15 | 1,210.00 | 1,331.00 | 1,210.00 | 1,331.00 | 1,331.00 | 542,561 |
| 2025-05-14 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 67,508 |
| 2025-05-13 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 80,117 |
| 2025-05-12 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 61,670 |
| 2025-05-09 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 71,154 |
| 2025-05-08 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 4,500 |
| 2025-05-07 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 140,377 |
| 2025-05-06 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 205,421 |
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.