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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.021
CLOSE 8.021

Low

LOW 6.65

High

HIGH 9.19
DATEOPENHIGHLOWCLOSE
01/03/19909.069.069.069.06
01/04/19909.069.069.069.06
01/05/19908.958.958.958.95
01/08/19908.968.968.968.96
01/09/19909.019.019.019.01
01/10/19909.149.149.149.14
01/11/19909.199.199.199.19
01/12/19909.159.159.159.15
01/15/19908.998.998.998.99
01/16/19908.898.898.898.89
01/17/19909.119.119.119.11
01/18/19908.868.868.868.86
01/19/19908.868.868.868.86
01/22/19908.888.888.888.88
01/23/19908.858.858.858.85
01/24/19908.68.68.68.6
01/25/19908.68.68.68.6
01/26/19908.548.548.548.54
01/29/19908.618.618.618.61
01/30/19908.558.558.558.55
01/31/19908.488.488.488.48
02/01/19908.478.478.478.47
02/02/19908.528.528.528.52
02/05/19908.638.638.638.63
02/06/19908.658.658.658.65
02/07/19908.68.68.68.6
02/08/19908.848.848.848.84
02/09/19908.788.788.788.78
02/12/19908.738.738.738.73
02/13/19908.788.788.788.78
02/14/19908.858.858.858.85
02/15/19908.888.888.888.88
02/16/19908.928.928.928.92
02/19/19908.888.888.888.88
02/20/19908.798.798.798.79
02/21/19908.638.638.638.63
02/22/19908.638.638.638.63
02/23/19908.598.598.598.59
02/26/19908.478.478.478.47
02/27/19908.478.478.478.47
02/28/19908.568.568.568.56
03/01/19908.498.498.498.49
03/02/19908.578.578.578.57
03/05/19908.598.598.598.59
03/06/19908.638.638.638.63
03/07/19908.688.688.688.68
03/08/19908.78.78.78.7
03/09/19908.688.688.688.68
03/12/19908.618.618.618.61
03/13/19908.658.658.658.65
03/14/19908.658.658.658.65
03/15/19908.628.628.628.62
03/16/19908.658.658.658.65
03/19/19908.558.558.558.55
03/20/19908.528.528.528.52
03/21/19908.658.658.658.65
03/22/19908.638.638.638.63
03/23/19908.438.438.438.43
03/26/19908.438.438.438.43
03/27/19908.438.438.438.43
03/28/19908.458.458.458.45
03/29/19908.58.58.58.5
03/30/19908.558.558.558.55
04/02/19908.458.458.458.45
04/03/19908.488.488.488.48
04/04/19908.488.488.488.48
04/05/19908.58.58.58.5
04/06/19908.558.558.558.55
04/09/19908.528.528.528.52
04/10/19908.58.58.58.5
04/11/19908.458.458.458.45
04/12/19908.488.488.488.48
04/13/19908.488.488.488.48
04/16/19908.488.488.488.48
04/17/19908.488.488.488.48
04/18/19908.448.448.448.44
04/19/19908.438.438.438.43
04/20/19908.418.418.418.41
04/23/19908.348.348.348.34
04/24/19908.328.328.328.32
04/25/19908.258.258.258.25
04/26/19908.238.238.238.23
04/27/19908.158.158.158.15
04/30/19908888
05/01/19908888
05/02/19908.138.138.138.13
05/03/19908.138.138.138.13
05/04/19908.158.158.158.15
05/07/19908.248.248.248.24
05/08/19908.28.28.28.2
05/09/19908.188.188.188.18
05/10/19908.238.238.238.23
05/11/19908.438.438.438.43
05/14/19908.388.388.388.38
05/15/19908.328.328.328.32
05/16/19908.388.388.388.38
05/17/19908.438.438.438.43
05/18/19908.58.58.58.5
05/21/19908.48.48.48.4
05/22/19908.488.488.488.48
05/23/19908.458.458.458.45
05/24/19908.458.458.458.45
05/25/19908.48.48.48.4
05/28/19908.448.448.448.44
05/29/19908.578.578.578.57
05/30/19908.738.738.738.73
05/31/19908.758.758.758.75
06/01/19908.828.828.828.82
06/04/19908.828.828.828.82
06/05/19908.828.828.828.82
06/06/19908.658.658.658.65
06/07/19908.658.658.658.65
06/08/19908.658.658.658.65
06/11/19908.528.528.528.52
06/12/19908.588.588.588.58
06/13/19908.528.528.528.52
06/14/19908.68.68.68.6
06/15/19908.528.528.528.52
06/18/19908.458.458.458.45
06/19/19908.328.328.328.32
06/20/19908.398.398.398.39
06/21/19908.458.458.458.45
06/22/19908.528.528.528.52
06/25/19908.568.568.568.56
06/26/19908.58.58.58.5
06/27/19908.488.488.488.48
06/28/19908.388.388.388.38
06/29/19908.388.388.388.38
07/02/19908.358.358.358.35
07/03/19908.428.428.428.42
07/04/19908.58.58.58.5
07/05/19908.58.58.58.5
07/06/19908.58.58.58.5
07/09/19908.518.518.518.51
07/10/19908.538.538.538.53
07/11/19908.568.568.568.56
07/12/19908.578.578.578.57
07/13/19908.68.68.68.6
07/16/19908.578.578.578.57
07/17/19908.478.478.478.47
07/18/19908.278.278.278.27
07/19/19908.248.248.248.24
07/20/19908.248.248.248.24
07/23/19908.28.28.28.2
07/24/19908.168.168.168.16
07/25/19908.328.328.328.32
07/26/19908.348.348.348.34
07/27/19908.278.278.278.27
07/30/19908.238.238.238.23
07/31/19908.278.278.278.27
08/01/19908.278.278.278.27
08/02/19908.178.178.178.17
08/03/19908.028.028.028.02
08/06/19907.57.57.57.5
08/07/19907.767.767.767.76
08/08/19907.567.567.567.56
08/09/19907.617.617.617.61
08/10/19907.637.637.637.63
08/13/19907.517.517.517.51
08/14/19907.67.67.67.6
08/15/19907.797.797.797.79
08/16/19907.717.717.717.71
08/17/19907.577.577.577.57
08/20/19907.477.477.477.47
08/21/19907.147.147.147.14
08/22/19907.27.27.27.2
08/23/19906.956.956.956.95
08/24/19907.157.157.157.15
08/27/19907.447.447.447.44
08/28/19907.267.267.267.26
08/29/19907.357.357.357.35
08/30/19907.487.487.487.48
08/31/19907.57.57.57.5
09/03/19907.57.57.57.5
09/04/19907.327.327.327.32
09/05/19907.327.327.327.32
09/06/19907.277.277.277.27
09/07/19907.257.257.257.25
09/10/19907.347.347.347.34
09/11/19907.287.287.287.28
09/12/19907.367.367.367.36
09/13/19907.337.337.337.33
09/14/19907.227.227.227.22
09/17/19907.167.167.167.16
09/18/19907.17.17.17.1
09/19/19907.127.127.127.12
09/20/19907.057.057.057.05
09/21/19907.037.037.037.03
09/24/19906.916.916.916.91
09/25/19906.76.76.76.7
09/26/19906.666.666.666.66
09/27/19906.766.766.766.76
09/28/19906.656.656.656.65
10/01/19906.866.866.866.86
10/02/19907.067.067.067.06
10/03/19907.147.147.147.14
10/04/19907.27.27.27.2
10/05/19907.37.37.37.3
10/08/19907.377.377.377.37
10/09/19907.257.257.257.25
10/10/19907.167.167.167.16
10/11/19907.37.37.37.3
10/12/19907.27.27.27.2
10/15/19907.237.237.237.23
10/16/19907.267.267.267.26
10/17/19907.287.287.287.28
10/18/19907.437.437.437.43
10/19/19907.567.567.567.56
10/22/19907.597.597.597.59
10/23/19907.697.697.697.69
10/24/19907.697.697.697.69
10/25/19907.657.657.657.65
10/26/19907.497.497.497.49
10/29/19907.497.497.497.49
10/30/19907.437.437.437.43
10/31/19907.447.447.447.44
11/01/19907.47.47.47.4
11/02/19907.517.517.517.51
11/05/19907.557.557.557.55
11/06/19907.497.497.497.49
11/07/19907.487.487.487.48
11/08/19907.467.467.467.46
11/09/19907.467.467.467.46
11/12/19907.557.557.557.55
11/13/19907.587.587.587.58
11/14/19907.577.577.577.57
11/15/19907.487.487.487.48
11/16/19907.167.167.167.16
11/19/19907.247.247.247.24
11/20/19907.27.27.27.2
11/21/19907.197.197.197.19
11/22/19906.946.946.946.94
11/23/19906.966.966.966.96
11/26/19906.826.826.826.82
11/27/19906.86.86.86.8
11/28/19906.866.866.866.86
11/29/19906.96.96.96.9
11/30/19907777
12/03/19907.197.197.197.19
12/04/19907.187.187.187.18
12/05/19907.277.277.277.27
12/06/19907.447.447.447.44
12/07/19907.437.437.437.43
12/10/19907.387.387.387.38
12/11/19907.367.367.367.36
12/12/19907.357.357.357.35
12/13/19907.37.37.37.3
12/14/19907.287.287.287.28
12/17/19907.157.157.157.15
12/18/19907.177.177.177.17
12/19/19907.177.177.177.17
12/20/19907.137.137.137.13
12/21/19907.147.147.147.14
12/24/19907.067.067.067.06
12/25/19907.067.067.067.06
12/26/19907.067.067.067.06
12/27/19907.047.047.047.04
12/28/19906.996.996.996.99
12/31/19906.996.996.996.99