NESTLE NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 10,449 |
| 2024-11-05 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 28,936 |
| 2024-11-04 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 30,599 |
| 2024-11-01 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 43,482 |
| 2024-10-31 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 33,410 |
| 2024-10-30 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 16,837 |
| 2024-10-29 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 3,655 |
| 2024-10-28 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 14,163 |
| 2024-10-25 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 17,237 |
| 2024-10-24 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 10,252 |
| 2024-10-23 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 8,262 |
| 2024-10-22 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 6,472 |
| 2024-10-21 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 912,782 |
| 2024-10-18 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 45,809 |
| 2024-10-17 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 31,491 |
| 2024-10-16 | 890.00 | 890.00 | 850.00 | 870.00 | 870.00 | 1,152,804 |
| 2024-10-15 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 99,305 |
| 2024-10-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 57,657 |
| 2024-10-11 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 12,344 |
| 2024-10-10 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 66,310 |
| 2024-10-09 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 24,446 |
| 2024-10-08 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 97,973 |
| 2024-10-07 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 10,741 |
| 2024-10-04 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 107,376 |
| 2024-10-03 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 22,650 |
| 2024-10-02 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 8,633 |
| 2024-09-30 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 5,397 |
| 2024-09-27 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 4,302 |
| 2024-09-26 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 11,391 |
| 2024-09-25 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2,881 |
| 2024-09-24 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 43,336 |
| 2024-09-23 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 25,102 |
| 2024-09-20 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 52,110 |
| 2024-09-19 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 19,135 |
| 2024-09-18 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 23,466 |
| 2024-09-17 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 17,845 |
| 2024-09-13 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 92,137 |
| 2024-09-12 | 810.00 | 890.00 | 810.00 | 890.00 | 890.00 | 429,204 |
| 2024-09-11 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 29,990 |
| 2024-09-10 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 7,835 |
| 2024-09-09 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 13,456 |
| 2024-09-06 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 8,095 |
| 2024-09-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 128,623 |
| 2024-09-04 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 51,612 |
| 2024-09-03 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 33,865 |
| 2024-09-02 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 579,014 |
| 2024-08-30 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 2,429 |
| 2024-08-29 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 156,977 |
| 2024-08-28 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 9,454 |
| 2024-08-27 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 27,035 |
| 2024-08-26 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 27,103 |
| 2024-08-23 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 21,318 |
| 2024-08-22 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 5,159 |
| 2024-08-21 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 10,846 |
| 2024-08-20 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 23,830 |
| 2024-08-19 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 27,581 |
| 2024-08-16 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 4,609 |
| 2024-08-15 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 2,389 |
| 2024-08-14 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 9,595 |
| 2024-08-13 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | 3,043,382 |
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.