NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 18,435 |
| 2025-05-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 181,088 |
| 2025-04-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 89,279 |
| 2025-04-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 54,927 |
| 2025-04-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14,840 |
| 2025-04-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 21,205 |
| 2025-04-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 117,273 |
| 2025-04-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 170,766 |
| 2025-04-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 164,240 |
| 2025-04-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 180,337 |
| 2025-04-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,621 |
| 2025-04-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 298,786 |
| 2025-04-14 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 211,071 |
| 2025-04-11 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 105,818 |
| 2025-04-10 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,391 |
| 2025-04-09 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 174,905 |
| 2025-04-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 194,338 |
| 2025-04-07 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 307,359 |
| 2025-04-04 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 50,025 |
| 2025-04-03 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,309 |
| 2025-04-02 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 64,048 |
| 2025-03-28 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,352,272 |
| 2025-03-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 29,877 |
| 2025-03-26 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 849,310 |
| 2025-03-25 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 7,901 |
| 2025-03-24 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 316,117 |
| 2025-03-21 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 24,987 |
| 2025-03-20 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 15,184 |
| 2025-03-19 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 23,022 |
| 2025-03-18 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 45,880 |
| 2025-03-17 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 10,519 |
| 2025-03-14 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9,208 |
| 2025-03-13 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 161,867 |
| 2025-03-12 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 33,717 |
| 2025-03-11 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 10,733 |
| 2025-03-10 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 51,270 |
| 2025-03-07 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 14,687 |
| 2025-03-06 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 26,687 |
| 2025-03-05 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 6,770 |
| 2025-03-04 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 29,970 |
| 2025-03-03 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 21,815 |
| 2025-02-28 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 63,398 |
| 2025-02-27 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 110,024 |
| 2025-02-26 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 15,891 |
| 2025-02-25 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 15,504 |
| 2025-02-24 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 13,381 |
| 2025-02-21 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 228,560 |
| 2025-02-20 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 11,940 |
| 2025-02-19 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 20,428 |
| 2025-02-18 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 70,254 |
| 2025-02-17 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 16,920 |
| 2025-02-14 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 19,838 |
| 2025-02-13 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 8,302 |
| 2025-02-12 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100,987 |
| 2025-02-11 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 32,502 |
| 2025-02-10 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 17,150 |
| 2025-02-07 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 39,715 |
| 2025-02-06 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 52,574 |
| 2025-02-05 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 126,452 |
| 2025-02-04 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 24,365 |
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.