Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← NESTLE.XNSA stock page

NESTLE NIGERIA PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,750.002,750.002,750.002,750.002,750.007,821
2026-10-142,750.002,750.002,750.002,750.002,750.0012,744
2026-10-132,750.002,750.002,750.002,750.002,750.0022,053
2026-10-122,750.002,750.002,750.002,750.002,750.0051,273
2026-10-092,750.002,750.002,750.002,750.002,750.0061,854
2026-10-082,750.002,750.002,750.002,750.002,750.0029,954
2026-10-072,750.002,750.002,750.002,750.002,750.0017,733
2026-10-062,750.002,750.002,750.002,750.002,750.00319,630
2026-10-052,900.002,900.002,750.002,750.002,750.001,381,073
2026-10-022,900.002,900.002,900.002,900.002,900.0023,927
2026-09-302,900.002,900.002,900.002,900.002,900.00303,367
2026-09-292,900.002,900.002,900.002,900.002,900.0011,362
2026-09-282,900.002,900.002,900.002,900.002,900.00120,425
2026-09-252,900.002,900.002,900.002,900.002,900.0012,179
2026-09-242,900.002,900.002,900.002,900.002,900.0010,731
2026-09-232,900.002,900.002,900.002,900.002,900.00141,860
2026-09-222,900.002,900.002,900.002,900.002,900.00389,380
2026-09-212,900.002,900.002,900.002,900.002,900.0034,108
2026-09-182,900.002,900.002,900.002,900.002,900.0029,385
2026-09-172,900.002,900.002,900.002,900.002,900.0023,350
2026-09-162,900.002,900.002,900.002,900.002,900.00302,878
2026-09-152,900.002,900.002,900.002,900.002,900.00169,315
2026-09-142,800.002,900.002,800.002,900.002,900.00311,781
2026-09-112,800.002,800.002,800.002,800.002,800.0078,362
2026-09-102,800.002,800.002,800.002,800.002,800.00234,764
2026-09-092,995.002,995.002,800.002,800.002,800.001,145,321
2026-09-082,995.002,995.002,995.002,995.002,995.0022,971
2026-09-072,995.002,995.002,995.002,995.002,995.0012,291
2026-09-042,995.002,995.002,995.002,995.002,995.00132,387
2026-09-032,995.002,995.002,995.002,995.002,995.00337,973
2026-09-022,995.002,995.002,995.002,995.002,995.0098,535
2026-09-012,830.002,995.002,830.002,995.002,995.00324,641
2026-08-312,830.002,830.002,830.002,830.002,830.0080,215
2026-08-282,830.002,830.002,830.002,830.002,830.0010,178
2026-08-272,840.002,840.002,830.002,830.002,830.00326,478
2026-08-262,840.002,840.002,840.002,840.002,840.0081,471
2026-08-242,840.002,840.002,840.002,840.002,840.0062,417
2026-08-212,800.002,840.002,800.002,840.002,840.00390,847
2026-08-202,800.002,800.002,800.002,800.002,800.00131,699
2026-08-192,800.002,800.002,800.002,800.002,800.0099,588
2026-08-182,800.002,800.002,800.002,800.002,800.00360,287
2026-08-172,800.002,800.002,800.002,800.002,800.0021,277
2026-08-142,800.002,800.002,800.002,800.002,800.007,099
2026-08-132,800.002,800.002,800.002,800.002,800.00198,905
2026-08-122,750.002,800.002,750.002,800.002,800.00394,166
2026-08-112,750.002,750.002,750.002,750.002,750.00388,378
2026-08-102,750.002,750.002,750.002,750.002,750.0044,889
2026-08-072,750.002,750.002,750.002,750.002,750.0094,234
2026-08-062,750.002,750.002,750.002,750.002,750.00123,427
2026-08-052,735.002,750.002,735.002,750.002,750.00428,674
2026-08-042,812.502,812.502,735.002,735.002,735.00733,860
2026-08-032,812.502,812.502,812.502,812.502,812.5029,607
2026-07-312,812.502,812.502,812.502,812.502,812.5038,312
2026-07-302,812.502,812.502,812.502,812.502,812.5025,184
2026-07-292,812.502,812.502,812.502,812.502,812.5013,988
2026-07-282,812.502,812.502,812.502,812.502,812.5027,893
2026-07-272,812.502,812.502,812.502,812.502,812.5025,805
2026-07-242,812.502,812.502,812.502,812.502,812.5053,635
2026-07-232,812.502,812.502,812.502,812.502,812.5094,891
2026-07-223,125.003,125.002,812.502,812.502,812.50406,444
Page 1 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-2536.5000 NGN
2022-11-2125.0000 NGN
2022-05-3025.5000 NGN
2021-11-2225.0000 NGN
2021-05-245.0000 NGN
2020-11-2325.0000 NGN
2020-05-1812.5000 NGN
2019-11-2525.0000 NGN
2019-05-134.3000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.