NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 5,881 |
| 2025-01-31 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | 871,376 |
| 2025-01-30 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 19,065 |
| 2025-01-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 23,616 |
| 2025-01-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 290,959 |
| 2025-01-27 | 875.00 | 950.00 | 875.00 | 950.00 | 950.00 | 781,981 |
| 2025-01-24 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 146,096 |
| 2025-01-23 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 32,829 |
| 2025-01-22 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 97,631 |
| 2025-01-21 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 22,262 |
| 2025-01-20 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 13,860 |
| 2025-01-17 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 93,734 |
| 2025-01-16 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 35,649 |
| 2025-01-15 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 161,716 |
| 2025-01-14 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 327,659 |
| 2025-01-13 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 24,875 |
| 2025-01-10 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 42,005 |
| 2025-01-09 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 26,943 |
| 2025-01-08 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 3,722 |
| 2025-01-07 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 43,896 |
| 2025-01-06 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 19,108 |
| 2025-01-03 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 188,933 |
| 2025-01-02 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 9,815 |
| 2024-12-31 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 13,060 |
| 2024-12-30 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 45,381 |
| 2024-12-27 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 27,861 |
| 2024-12-24 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 10,895 |
| 2024-12-23 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 22,313 |
| 2024-12-20 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 65,563 |
| 2024-12-19 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1,248,841 |
| 2024-12-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 15,117 |
| 2024-12-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 12,814 |
| 2024-12-16 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5,976 |
| 2024-12-13 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 56,776 |
| 2024-12-12 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 61,399 |
| 2024-12-11 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2,945 |
| 2024-12-10 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 231,048 |
| 2024-12-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 14,652 |
| 2024-12-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10,940 |
| 2024-12-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 29,589 |
| 2024-12-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 148,485 |
| 2024-12-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 33,011 |
| 2024-12-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3,233 |
| 2024-11-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 12,808 |
| 2024-11-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3,820 |
| 2024-11-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 9,868 |
| 2024-11-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 5,245 |
| 2024-11-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 11,328 |
| 2024-11-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 12,072 |
| 2024-11-21 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 107,841 |
| 2024-11-20 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 92,139 |
| 2024-11-19 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 48,304 |
| 2024-11-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 12,286 |
| 2024-11-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 91,044 |
| 2024-11-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 8,210 |
| 2024-11-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 58,651 |
| 2024-11-12 | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | 312,145 |
| 2024-11-11 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 42,349 |
| 2024-11-08 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 12,258 |
| 2024-11-07 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 5,336 |
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.