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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1448
CLOSE 8.1448

Low

LOW 6.62

High

HIGH 8.8
DATEOPENHIGHLOWCLOSE
01/01/19916.996.996.996.99
01/02/19916.996.996.996.99
01/03/19916.916.916.916.91
01/04/19916.926.926.926.92
01/07/19916.846.846.846.84
01/08/19916.786.786.786.78
01/09/19916.886.886.886.88
01/10/19916.86.86.86.8
01/11/19916.766.766.766.76
01/14/19916.696.696.696.69
01/15/19916.76.76.76.7
01/16/19916.626.626.626.62
01/17/19917777
01/18/19916.956.956.956.95
01/21/19916.876.876.876.87
01/22/19916.856.856.856.85
01/23/19916.856.856.856.85
01/24/19916.956.956.956.95
01/25/19917.047.047.047.04
01/28/19917.047.047.047.04
01/29/19917.17.17.17.1
01/30/19917.157.157.157.15
01/31/19917.077.077.077.07
02/01/19917.157.157.157.15
02/04/19917.127.127.127.12
02/05/19917.157.157.157.15
02/06/19917.097.097.097.09
02/07/19917.147.147.147.14
02/08/19917.227.227.227.22
02/11/19917.337.337.337.33
02/12/19917.317.317.317.31
02/13/19917.417.417.417.41
02/14/19917.477.477.477.47
02/15/19917.587.587.587.58
02/18/19917.677.677.677.67
02/19/19917.637.637.637.63
02/20/19917.497.497.497.49
02/21/19917.567.567.567.56
02/22/19917.577.577.577.57
02/25/19917.757.757.757.75
02/26/19917.667.667.667.66
02/27/19917.657.657.657.65
02/28/19917.687.687.687.68
03/01/19917.67.67.67.6
03/04/19917.77.77.77.7
03/05/19917.737.737.737.73
03/06/19917.957.957.957.95
03/07/19917.97.97.97.9
03/08/19918.078.078.078.07
03/11/19918888
03/12/19917.997.997.997.99
03/13/19917.977.977.977.97
03/14/19918.188.188.188.18
03/15/19918.18.18.18.1
03/18/19918.028.028.028.02
03/19/19917.947.947.947.94
03/20/19917.947.947.947.94
03/21/19918.028.028.028.02
03/22/19918.18.18.18.1
03/25/19918.158.158.158.15
03/26/19918.18.18.18.1
03/27/19918.38.38.38.3
03/28/19918.38.38.38.3
03/29/19918.38.38.38.3
04/01/19918.38.38.38.3
04/02/19918.298.298.298.29
04/03/19918.48.48.48.4
04/04/19918.368.368.368.36
04/05/19918.398.398.398.39
04/08/19918.378.378.378.37
04/09/19918.328.328.328.32
04/10/19918.248.248.248.24
04/11/19918.258.258.258.25
04/12/19918.288.288.288.28
04/15/19918.328.328.328.32
04/16/19918.268.268.268.26
04/17/19918.338.338.338.33
04/18/19918.288.288.288.28
04/19/19918.338.338.338.33
04/22/19918.288.288.288.28
04/23/19918.388.388.388.38
04/24/19918.418.418.418.41
04/25/19918.438.438.438.43
04/26/19918.448.448.448.44
04/29/19918.468.468.468.46
04/30/19918.398.398.398.39
05/01/19918.398.398.398.39
05/02/19918.438.438.438.43
05/03/19918.48.48.48.4
05/06/19918.368.368.368.36
05/07/19918.498.498.498.49
05/08/19918.368.368.368.36
05/09/19918.368.368.368.36
05/10/19918.438.438.438.43
05/13/19918.438.438.438.43
05/14/19918.448.448.448.44
05/15/19918.418.418.418.41
05/16/19918.428.428.428.42
05/17/19918.488.488.488.48
05/20/19918.488.488.488.48
05/21/19918.578.578.578.57
05/22/19918.578.578.578.57
05/23/19918.548.548.548.54
05/24/19918.498.498.498.49
05/27/19918.598.598.598.59
05/28/19918.618.618.618.61
05/29/19918.598.598.598.59
05/30/19918.598.598.598.59
05/31/19918.88.88.88.8
06/03/19918.638.638.638.63
06/04/19918.618.618.618.61
06/05/19918.658.658.658.65
06/06/19918.68.68.68.6
06/07/19918.628.628.628.62
06/10/19918.588.588.588.58
06/11/19918.618.618.618.61
06/12/19918.528.528.528.52
06/13/19918.468.468.468.46
06/14/19918.558.558.558.55
06/17/19918.68.68.68.6
06/18/19918.618.618.618.61
06/19/19918.548.548.548.54
06/20/19918.498.498.498.49
06/21/19918.548.548.548.54
06/24/19918.468.468.468.46
06/25/19918.498.498.498.49
06/26/19918.488.488.488.48
06/27/19918.458.458.458.45
06/28/19918.388.388.388.38
07/01/19918.458.458.458.45
07/02/19918.478.478.478.47
07/03/19918.448.448.448.44
07/04/19918.418.418.418.41
07/05/19918.398.398.398.39
07/08/19918.348.348.348.34
07/09/19918.388.388.388.38
07/10/19918.468.468.468.46
07/11/19918.448.448.448.44
07/12/19918.488.488.488.48
07/15/19918.498.498.498.49
07/16/19918.498.498.498.49
07/17/19918.478.478.478.47
07/18/19918.478.478.478.47
07/19/19918.518.518.518.51
07/22/19918.58.58.58.5
07/23/19918.628.628.628.62
07/24/19918.558.558.558.55
07/25/19918.588.588.588.58
07/26/19918.588.588.588.58
07/29/19918.618.618.618.61
07/30/19918.68.68.68.6
07/31/19918.618.618.618.61
08/01/19918.618.618.618.61
08/02/19918.668.668.668.66
08/05/19918.628.628.628.62
08/06/19918.598.598.598.59
08/07/19918.68.68.68.6
08/08/19918.588.588.588.58
08/09/19918.598.598.598.59
08/12/19918.528.528.528.52
08/13/19918.528.528.528.52
08/14/19918.558.558.558.55
08/15/19918.558.558.558.55
08/16/19918.558.558.558.55
08/19/19918.018.018.018.01
08/20/19918.138.138.138.13
08/21/19918.288.288.288.28
08/22/19918.388.388.388.38
08/23/19918.398.398.398.39
08/26/19918.448.448.448.44
08/27/19918.378.378.378.37
08/28/19918.48.48.48.4
08/29/19918.468.468.468.46
08/30/19918.428.428.428.42
09/02/19918.418.418.418.41
09/03/19918.48.48.48.4
09/04/19918.48.48.48.4
09/05/19918.418.418.418.41
09/06/19918.388.388.388.38
09/09/19918.368.368.368.36
09/10/19918.38.38.38.3
09/11/19918.38.38.38.3
09/12/19918.268.268.268.26
09/13/19918.268.268.268.26
09/16/19918.188.188.188.18
09/17/19918.198.198.198.19
09/18/19918.098.098.098.09
09/19/19918.118.118.118.11
09/20/19918.18.18.18.1
09/23/19918.078.078.078.07
09/24/19918.088.088.088.08
09/25/19918.058.058.058.05
09/26/19918.018.018.018.01
09/27/19918.028.028.028.02
09/30/19918888
10/01/19918.038.038.038.03
10/02/19918.068.068.068.06
10/03/19918.118.118.118.11
10/04/19918.118.118.118.11
10/07/19918.088.088.088.08
10/08/19918.078.078.078.07
10/09/19918.058.058.058.05
10/10/19918.028.028.028.02
10/11/19918.038.038.038.03
10/14/19918.028.028.028.02
10/15/19918.028.028.028.02
10/16/19918.038.038.038.03
10/17/19918.18.18.18.1
10/18/19918.298.298.298.29
10/21/19918.38.38.38.3
10/22/19918.298.298.298.29
10/23/19918.38.38.38.3
10/24/19918.288.288.288.28
10/25/19918.218.218.218.21
10/28/19918.368.368.368.36
10/29/19918.378.378.378.37
10/30/19918.368.368.368.36
10/31/19918.318.318.318.31
11/01/19918.318.318.318.31
11/04/19918.298.298.298.29
11/05/19918.338.338.338.33
11/06/19918.268.268.268.26
11/07/19918.248.248.248.24
11/08/19918.348.348.348.34
11/11/19918.48.48.48.4
11/12/19918.558.558.558.55
11/13/19918.518.518.518.51
11/14/19918.498.498.498.49
11/15/19918.498.498.498.49
11/18/19918.388.388.388.38
11/19/19918.38.38.38.3
11/20/19918.288.288.288.28
11/21/19918.288.288.288.28
11/22/19918.218.218.218.21
11/25/19918.138.138.138.13
11/26/19918.248.248.248.24
11/27/19918.218.218.218.21
11/28/19918.228.228.228.22
11/29/19918.158.158.158.15
12/02/19918.098.098.098.09
12/03/19918.218.218.218.21
12/04/19918.268.268.268.26
12/05/19918.258.258.258.25
12/06/19918.278.278.278.27
12/09/19918.38.38.38.3
12/10/19918.298.298.298.29
12/11/19918.38.38.38.3
12/12/19918.388.388.388.38
12/13/19918.48.48.48.4
12/16/19918.418.418.418.41
12/17/19918.398.398.398.39
12/18/19918.398.398.398.39
12/19/19918.378.378.378.37
12/20/19918.348.348.348.34
12/23/19918.328.328.328.32
12/24/19918.458.458.458.45
12/25/19918.458.458.458.45
12/26/19918.458.458.458.45
12/27/19918.568.568.568.56
12/30/19918.68.68.68.6
12/31/19918.68.68.68.6