Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nestlé S.A. logo
NESN.SW
Nestlé S.A.
13:12:12
78.28 Fr
0.0000 (%0.00)
Previous Close: 78.96
Day Low₺78.28
Day High₺79.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NESN.SW: Nestlé S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 78.0927
CLOSE 78.0643

Low

LOW 70.29

High

HIGH 84.65
DATEOPENHIGHLOWCLOSE
01/05/202678.2278.375.6376.44
01/06/202676.476.5975.776.16
01/07/202675.6176.3374.0274.53
01/08/202674.574.9573.6774.36
01/09/202674.2575.4174.2375.41
01/12/202675.4975.9474.9374.99
01/13/202674.975.3674.4775.2
01/14/202675.0776.5575.0176.55
01/15/202676.476.9376.1576.52
01/16/202676.1576.2275.2475.24
01/19/202675.275.374.2574.69
01/20/202674.7674.8672.5773.94
01/21/202673.874.1272.972.98
01/22/202673.8974.3972.8773.19
01/23/202672.9473.0771.9672.47
01/26/202672.472.570.2971.85
01/27/202671.572.8571.472.85
01/28/202672.9473.272.2172.54
01/29/202671.573.6771.573.48
01/30/202673.4674.0673.1573.43
02/02/202673.975.9973.8675.51
02/03/20267676.3975.1876.08
02/04/202676.4978.1776.0578.09
02/05/202678.7578.877.4478.43
02/06/202678.579.3377.7278.89
02/09/202678.8678.9978.0878.39
02/10/202678.5279.0578.2978.92
02/11/202678.7879.3876.5278.25
02/12/202678.4679.6877.5779.34
02/13/20267980.0878.7279.58
02/16/202679.5580.2379.3680.17
02/17/202680.0480.7179.0279.02
02/18/202679.3179.7877.9178.4
02/19/202680.482.2479.5281.43
02/20/202680.9481.1179.4580.91
02/23/202681.281.480.0381.4
02/24/202681.4983.8881.3582.94
02/25/20268383.6282.2382.9
02/26/202682.983.182.4782.72
02/27/202683.1684.0982.1983.98
03/02/202683.6684.6582.6183.21
03/03/202682.5983.1681.1181.25
03/04/202681.7182.3880.5880.58
03/05/202680.2581.0979.9780.14
03/06/20268080.9579.1480.24
03/09/202679.880.0578.7280.05
03/10/20268181.278.679.59
03/11/20267979.5378.4779.53
03/12/202679.780.5378.8880.02
03/13/20268081.1279.180.87
03/16/202680.5681.0380.3780.61
03/17/202680.7581.280.4580.84
03/18/202680.6880.6977.4777.97
03/19/202676.8177.6276.5876.63
03/20/202676.7976.9375.8675.86
03/23/202674.9576.1674.3774.85
03/24/202675.2876.5375.1576.48
03/25/202676.6177.276.3176.78
03/26/202676.7177.1676.0876.2
03/27/202676.2176.6175.676.37
03/30/202676.8778.1376.5378.08
03/31/202678.7279.0877.9478.42
04/01/202679.179.1277.3378.39
04/02/202678.678.9478.378.37
04/07/202678.979.778.0878.24
04/08/202679.4979.9278.0778.75
04/09/202679.2979.2978.278.94
04/10/202678.9579.5778.7579.1
04/13/202678.9479.0678.0778.09
04/14/202678.0679.4377.7579.43
04/15/202679.5279.5578.4778.47
04/16/202678.3378.9977.8378.74
04/17/202678.5279.1878.0679.02
04/20/202676.0676.875.876.8
04/21/202676.697775.3675.36
04/22/202675.2676.1275.1475.54
04/23/202679.5581.0379.0379.99
04/24/20268081.479.4781.17
04/27/202680.8581.2580.1680.48
04/28/202680.4680.9479.8780.44
04/29/20268080.3478.8879.3
04/30/202678.8579.5278.6679.05
05/04/202679.879.8577.9278.17
05/05/20267878.4476.7577.57
05/06/202678.2378.8678.0278.61
05/07/202678.5878.7777.2877.48
05/08/202677.177.4876.7877.47
05/11/202677.1877.5676.176.1
05/12/202675.7377.3275.3777.32
05/13/202676.5877.376.2676.88
05/15/202677.3278.0777.1678.07
05/18/202677.7978.5777.0778.24
05/19/202679.4980.378.9979.9
05/20/202679.0979.4478.6478.64
05/21/202678.3679.178.2178.8
05/22/202678.9779.5178.578.78
05/26/202679.580.1879.1879.38
05/27/202679.9481.0779.4381.07
05/28/202680.6480.8179.0279.83
05/29/202680.280.4879.2779.44
06/01/202679.3479.3477.8777.87
06/02/202677.8779.0177.3977.76
06/03/202677.9778.6777.177.28
06/04/202677.1477.9276.6876.68
06/05/202676.6977.2376.4776.96
06/08/202677.3877.4276.1876.61
06/09/202676.3278.1776.2777.73
06/10/202677.579.7377.579.73
06/11/202679.6480.2679.4379.43
06/12/202679.2880.679.2179.81
06/15/20268080.4179.0479.11
06/16/202679.3179.8678.6979.58
06/17/202679.2979.7778.6679.09
06/18/202678.9179.0678.1278.96
06/19/202678.8279.3778.2878.63