Nestle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	85.000	85.710	84.060	84.370	84.370	5,249,255
2026-10-21	82.710	83.690	82.570	83.470	83.470	3,536,327
2026-10-20	82.860	83.520	82.560	83.110	83.110	3,391,120
2026-10-19	82.000	82.550	81.660	82.550	82.550	3,699,272
2026-10-16	81.500	82.550	81.270	82.430	82.430	4,824,702
2026-10-15	80.120	81.070	79.400	81.070	81.070	5,521,749
2026-10-14	77.300	78.890	77.250	78.890	78.890	3,663,855
2026-10-13	77.510	77.980	76.960	77.300	77.300	4,332,937
2026-10-12	76.150	76.390	75.850	76.380	76.380	2,544,449
2026-10-09	76.500	76.860	75.600	76.040	76.040	2,554,411
2026-10-08	75.400	76.370	75.070	76.000	76.000	3,303,559
2026-10-07	75.210	75.720	75.060	75.560	75.560	2,353,698
2026-10-06	74.700	75.460	74.450	75.200	75.200	3,005,284
2026-10-05	75.010	75.330	74.460	74.480	74.480	2,379,778
2026-10-02	74.710	75.190	74.560	74.780	74.780	3,307,805
2026-10-01	75.420	75.580	74.490	74.630	74.630	3,247,178
2026-09-30	76.200	77.020	75.960	76.020	76.020	4,012,736
2026-09-29	76.760	77.220	76.000	76.260	76.260	3,790,518
2026-09-28	77.600	78.530	76.860	77.000	77.000	2,921,891
2026-09-25	77.800	77.960	77.060	77.170	77.170	3,037,464
2026-09-24	77.120	78.050	77.110	77.940	77.940	2,593,020
2026-09-23	77.200	77.920	76.670	77.100	77.100	2,004,130
2026-09-22	76.730	77.570	76.550	77.090	77.090	1,932,946
2026-09-21	76.150	77.170	76.060	77.100	77.100	1,752,953
2026-09-18	77.150	77.600	76.270	76.270	76.270	11,202,664
2026-09-17	78.300	78.890	77.760	78.330	78.330	2,710,394
2026-09-16	77.600	77.880	77.300	77.660	77.660	4,452,504
2026-09-15	78.550	78.890	77.780	77.890	77.890	3,135,765
2026-09-14	77.690	79.850	77.690	79.200	79.200	2,903,848
2026-09-11	77.760	78.300	77.360	77.540	77.540	1,940,399
2026-09-10	77.660	78.070	77.490	77.740	77.740	2,635,671
2026-09-09	79.800	80.140	77.730	77.730	77.730	3,425,083
2026-09-08	79.980	81.190	79.570	80.390	80.390	3,599,947
2026-09-07	77.790	78.900	77.590	78.760	78.760	2,030,299
2026-09-04	77.830	78.570	77.460	78.310	78.310	2,376,310
2026-09-03	78.390	78.390	77.370	77.840	77.840	2,615,045
2026-09-02	78.450	78.630	77.550	78.630	78.630	2,750,052
2026-09-01	78.300	78.970	78.300	78.510	78.510	2,424,210
2026-08-31	78.620	78.850	78.390	78.820	78.820	3,687,754
2026-08-28	78.540	78.820	78.110	78.620	78.620	1,596,121
2026-08-27	78.860	79.040	77.860	78.520	78.520	3,147,844
2026-08-26	80.130	80.790	79.870	79.870	79.870	2,517,650
2026-08-25	80.230	80.340	79.300	79.820	79.820	1,637,847
2026-08-24	79.900	80.470	79.830	80.460	80.460	1,744,852
2026-08-21	79.750	80.090	79.320	79.680	79.680	2,479,587
2026-08-20	79.340	79.530	78.880	79.400	79.400	1,920,949
2026-08-19	79.180	79.600	78.880	79.340	79.340	2,067,381
2026-08-18	78.710	79.270	78.360	79.200	79.200	2,392,498
2026-08-17	80.250	80.450	78.710	78.710	78.710	2,505,528
2026-08-14	81.270	81.420	80.570	81.010	81.010	1,881,191
2026-08-13	79.400	81.530	79.200	81.070	81.070	2,435,307
2026-08-12	80.000	80.130	78.840	79.060	79.060	4,288,054
2026-08-11	80.390	80.770	79.940	80.170	80.170	2,574,962
2026-08-10	81.000	81.160	80.040	80.610	80.610	2,339,083
2026-08-07	81.140	81.490	80.930	81.210	81.210	1,984,785
2026-08-06	82.110	82.640	80.780	81.120	81.120	2,761,748
2026-08-05	80.770	82.040	80.700	81.350	81.350	2,445,945
2026-08-04	80.220	81.130	80.080	80.660	80.660	2,997,280
2026-08-03	80.840	81.430	80.530	80.770	80.770	2,278,480
2026-07-31	82.000	82.070	80.640	81.010	81.010	3,037,722

Page 1 of 5 · 251 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.