Nestlé S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 79.010 | 79.180 | 78.600 | 78.890 | 75.795 | 1,409,590 |
| 2025-11-05 | 79.345 | 79.440 | 78.670 | 79.040 | 75.939 | 367,504 |
| 2025-11-04 | 77.745 | 79.020 | 77.387 | 77.574 | 74.531 | 773,071 |
| 2025-11-03 | 77.385 | 78.100 | 77.085 | 77.685 | 74.637 | 2,595,612 |
| 2025-10-31 | 77.400 | 77.620 | 76.300 | 76.680 | 73.672 | 2,449,350 |
| 2025-10-30 | 78.690 | 78.800 | 77.370 | 77.573 | 74.530 | 1,723,359 |
| 2025-10-29 | 79.200 | 79.300 | 78.320 | 78.545 | 75.464 | 2,011,304 |
| 2025-10-28 | 80.335 | 80.445 | 78.980 | 79.360 | 76.247 | 1,010,611 |
| 2025-10-27 | 79.830 | 80.040 | 79.560 | 79.788 | 76.658 | 2,321,985 |
| 2025-10-24 | 80.800 | 80.950 | 79.930 | 80.140 | 76.996 | 328,246 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 3.1000 GBP |
| 2025-04-22 | 3.0500 GBP |
| 2024-04-22 | 3.0000 GBP |
| 2023-04-24 | 2.9500 GBP |
| 2022-04-11 | 2.8000 GBP |
| 2021-04-19 | 2.7500 GBP |
| 2020-04-27 | 2.7000 GBP |
| 2019-04-15 | 2.4500 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.