Nestle S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	78.500	79.330	77.720	78.890	75.795	2,559,931
2026-02-05	78.750	78.800	77.440	78.430	75.353	3,729,746
2026-02-04	76.490	78.170	76.050	78.090	75.027	4,504,328
2026-02-03	76.000	76.390	75.180	76.080	73.095	3,426,183
2026-02-02	73.900	75.990	73.860	75.510	72.548	3,894,580
2026-01-30	73.460	74.060	73.150	73.430	70.549	3,542,959
2026-01-29	71.500	73.670	71.500	73.480	70.597	3,452,121
2026-01-28	72.940	73.200	72.210	72.540	69.694	3,176,226
2026-01-27	71.500	72.850	71.400	72.850	69.992	4,402,757
2026-01-26	72.400	72.500	70.290	71.850	69.031	5,804,640
2026-01-23	72.940	73.070	71.960	72.470	69.627	4,421,247
2026-01-22	73.890	74.390	72.870	73.190	70.319	4,161,182
2026-01-21	73.800	74.120	72.900	72.980	70.117	4,606,054
2026-01-20	74.760	74.860	72.570	73.940	71.039	4,419,228
2026-01-19	75.200	75.300	74.250	74.690	71.760	2,709,560
2026-01-16	76.150	76.220	75.240	75.240	72.288	4,940,026
2026-01-15	76.400	76.930	76.150	76.520	73.518	3,675,044
2026-01-14	75.070	76.550	75.010	76.550	73.547	5,393,941
2026-01-13	74.900	75.360	74.470	75.200	72.250	2,644,539
2026-01-12	75.490	75.940	74.930	74.990	72.048	3,092,423
2026-01-09	74.250	75.410	74.230	75.410	72.452	4,154,745
2026-01-08	74.500	74.950	73.670	74.360	71.443	4,933,839
2026-01-07	75.610	76.330	74.020	74.530	71.606	5,332,634
2026-01-06	76.400	76.590	75.700	76.160	73.172	4,395,991
2026-01-05	78.220	78.300	75.630	76.440	73.441	5,802,487
2025-12-30	78.330	78.800	78.110	78.740	75.651	2,321,271
2025-12-29	78.000	78.840	77.850	78.740	75.651	2,840,270
2025-12-23	78.000	78.500	77.800	77.830	74.777	2,074,393
2025-12-22	78.570	78.690	77.740	78.030	74.969	2,196,389
2025-12-19	78.820	79.820	78.640	78.790	75.699	10,366,663
2025-12-18	79.600	80.300	79.270	79.880	76.746	3,126,119
2025-12-17	78.130	79.360	77.990	79.360	76.247	4,859,260
2025-12-16	78.800	78.910	78.060	78.440	75.363	2,993,013
2025-12-15	78.270	78.950	77.980	78.950	75.853	2,677,282
2025-12-12	77.640	78.300	77.410	77.950	74.892	2,977,016
2025-12-11	77.810	78.220	77.400	77.920	74.863	3,656,434
2025-12-10	77.690	77.950	77.260	77.810	74.758	3,079,221
2025-12-09	78.000	78.410	77.310	77.950	74.892	3,421,619
2025-12-08	78.480	79.220	77.850	78.330	75.257	3,416,760
2025-12-05	79.060	79.260	78.670	78.820	75.728	2,675,842
2025-12-04	78.000	79.520	78.000	79.270	76.160	2,725,552
2025-12-03	78.800	79.300	78.490	78.520	75.440	2,993,372
2025-12-02	80.480	80.580	78.300	79.000	75.901	3,580,640
2025-12-01	79.830	80.200	79.490	80.060	76.919	2,535,275
2025-11-28	79.700	80.130	79.460	79.830	76.698	2,898,166
2025-11-27	79.900	79.960	79.380	79.920	76.785	1,340,255
2025-11-26	79.590	79.790	78.810	79.580	76.458	3,642,647
2025-11-25	80.600	80.900	79.430	79.930	76.794	3,247,922
2025-11-24	80.840	81.370	80.440	80.540	77.380	10,184,818
2025-11-21	79.640	81.290	79.410	80.770	77.601	3,844,180
2025-11-20	79.560	79.590	78.850	79.230	76.122	3,348,517
2025-11-19	79.450	80.150	79.290	79.420	76.304	2,346,288
2025-11-18	79.350	79.490	78.990	79.260	76.151	2,956,249
2025-11-17	80.510	80.550	79.510	79.870	76.737	2,092,383
2025-11-14	80.870	81.110	79.900	80.310	77.159	3,220,509
2025-11-13	81.730	82.020	80.910	81.090	77.909	2,411,528
2025-11-12	81.280	81.800	81.090	81.650	78.447	2,532,047
2025-11-11	79.830	81.540	79.590	81.260	78.072	2,986,052
2025-11-10	79.310	79.440	78.780	79.420	76.304	2,697,288
2025-11-07	78.930	79.250	77.990	79.120	76.016	2,327,125

← NewerPage 4 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.1000 CHF
2025-04-22	3.0500 CHF
2024-04-22	3.0000 CHF
2023-04-24	2.9500 CHF
2022-04-11	2.8000 CHF
2021-04-19	2.7500 CHF
2020-04-27	2.7000 CHF
2019-04-15	2.4500 CHF

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