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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7168
CLOSE 9.7168

Low

LOW 8.6

High

HIGH 11.65
DATEOPENHIGHLOWCLOSE
01/01/19928.68.68.68.6
01/02/19928.68.68.68.6
01/03/19928.718.718.718.71
01/06/19928.768.768.768.76
01/07/19928.728.728.728.72
01/08/19928.698.698.698.69
01/09/19928.798.798.798.79
01/10/19928.788.788.788.78
01/13/19928.798.798.798.79
01/14/19928.938.938.938.93
01/15/19929.149.149.149.14
01/16/19929.029.029.029.02
01/17/19929.039.039.039.03
01/20/19929.039.039.039.03
01/21/19929.029.029.029.02
01/22/19929999
01/23/19928.968.968.968.96
01/24/19928.988.988.988.98
01/27/19929.049.049.049.04
01/28/19929.069.069.069.06
01/29/19929.039.039.039.03
01/30/19929.049.049.049.04
01/31/19929.059.059.059.05
02/03/19929.049.049.049.04
02/04/19929.039.039.039.03
02/05/19929.069.069.069.06
02/06/19929.159.159.159.15
02/07/19929.179.179.179.17
02/10/19929.199.199.199.19
02/11/19929.239.239.239.23
02/12/19929.249.249.249.24
02/13/19929.279.279.279.27
02/14/19929.239.239.239.23
02/17/19929.259.259.259.25
02/18/19929.269.269.269.26
02/19/19929.29.29.29.2
02/20/19929.269.269.269.26
02/21/19929.289.289.289.28
02/24/19929.359.359.359.35
02/25/19929.369.369.369.36
02/26/19929.429.429.429.42
02/27/19929.439.439.439.43
02/28/19929.399.399.399.39
03/02/19929.399.399.399.39
03/03/19929.449.449.449.44
03/04/19929.479.479.479.47
03/05/19929.499.499.499.49
03/06/19929.429.429.429.42
03/09/19929.389.389.389.38
03/10/19929.399.399.399.39
03/11/19929.319.319.319.31
03/12/19929.249.249.249.24
03/13/19929.39.39.39.3
03/16/19929.279.279.279.27
03/17/19929.439.439.439.43
03/18/19929.429.429.429.42
03/19/19929.459.459.459.45
03/20/19929.539.539.539.53
03/23/19929.399.399.399.39
03/24/19929.419.419.419.41
03/25/19929.469.469.469.46
03/26/19929.459.459.459.45
03/27/19929.449.449.449.44
03/30/19929.469.469.469.46
03/31/19929.479.479.479.47
04/01/19929.449.449.449.44
04/02/19929.59.59.59.5
04/03/19929.479.479.479.47
04/06/19929.59.59.59.5
04/07/19929.59.59.59.5
04/08/19929.429.429.429.42
04/09/19929.439.439.439.43
04/10/19929.529.529.529.52
04/13/19929.479.479.479.47
04/14/19929.539.539.539.53
04/15/19929.69.69.69.6
04/16/19929.649.649.649.64
04/17/19929.649.649.649.64
04/20/19929.649.649.649.64
04/21/19929.559.559.559.55
04/22/19929.589.589.589.58
04/23/19929.619.619.619.61
04/24/19929.629.629.629.62
04/27/19929.69.69.69.6
04/28/19929.589.589.589.58
04/29/19929.749.749.749.74
04/30/19929.819.819.819.81
05/01/19929.819.819.819.81
05/04/19929.959.959.959.95
05/05/19929.989.989.989.98
05/06/199210101010
05/07/19929.989.989.989.98
05/08/19929.979.979.979.97
05/11/199210.0710.0710.0710.07
05/12/199210.0210.0210.0210.02
05/13/199210.0210.0210.0210.02
05/14/199210.0210.0210.0210.02
05/15/19929.959.959.959.95
05/18/199210.0210.0210.0210.02
05/19/199210.0210.0210.0210.02
05/20/199210.1310.1310.1310.13
05/21/199210.0210.0210.0210.02
05/22/199210.0510.0510.0510.05
05/25/19929.99.99.99.9
05/26/19929.899.899.899.89
05/27/19929.89.89.89.8
05/28/19929.89.89.89.8
05/29/19929.799.799.799.79
06/01/19929.89.89.89.8
06/02/19929.819.819.819.81
06/03/19929.759.759.759.75
06/04/19929.799.799.799.79
06/05/19929.769.769.769.76
06/08/19929.769.769.769.76
06/09/19929.759.759.759.75
06/10/19929.759.759.759.75
06/11/19929.749.749.749.74
06/12/19929.779.779.779.77
06/15/19929.739.739.739.73
06/16/19929.89.89.89.8
06/17/19929.779.779.779.77
06/18/19929.749.749.749.74
06/19/19929.89.89.89.8
06/22/19929.749.749.749.74
06/23/19929.759.759.759.75
06/24/19929.729.729.729.72
06/25/19929.769.769.769.76
06/26/19929.749.749.749.74
06/29/19929.749.749.749.74
06/30/19929.739.739.739.73
07/01/19929.649.649.649.64
07/02/19929.619.619.619.61
07/03/19929.69.69.69.6
07/06/19929.519.519.519.51
07/07/19929.429.429.429.42
07/08/19929.369.369.369.36
07/09/19929.399.399.399.39
07/10/19929.59.59.59.5
07/13/19929.459.459.459.45
07/14/19929.459.459.459.45
07/15/19929.489.489.489.48
07/16/19929.469.469.469.46
07/17/19929.379.379.379.37
07/20/19929.159.159.159.15
07/21/19929.289.289.289.28
07/22/19929.179.179.179.17
07/23/19929.29.29.29.2
07/24/19929.29.29.29.2
07/27/19929.269.269.269.26
07/28/19929.319.319.319.31
07/29/19929.439.439.439.43
07/30/19929.429.429.429.42
07/31/19929.339.339.339.33
08/03/19929.259.259.259.25
08/04/19929.249.249.249.24
08/05/19929.279.279.279.27
08/06/19929.259.259.259.25
08/07/19929.229.229.229.22
08/10/19929.189.189.189.18
08/11/19929.169.169.169.16
08/12/19929.179.179.179.17
08/13/19929.149.149.149.14
08/14/19929.169.169.169.16
08/17/19929.29.29.29.2
08/18/19929.169.169.169.16
08/19/19929.149.149.149.14
08/20/19929.139.139.139.13
08/21/19929.139.139.139.13
08/24/19929.039.039.039.03
08/25/19928.938.938.938.93
08/26/19928.918.918.918.91
08/27/19929.049.049.049.04
08/28/19929.129.129.129.12
08/31/19929.149.149.149.14
09/01/19929.119.119.119.11
09/02/19929.159.159.159.15
09/03/19929.259.259.259.25
09/04/19929.39.39.39.3
09/07/19929.429.429.429.42
09/08/19929.459.459.459.45
09/09/19929.389.389.389.38
09/10/19929.449.449.449.44
09/11/19929.599.599.599.59
09/14/19929.869.869.869.86
09/15/19929.779.779.779.77
09/16/19929.879.879.879.87
09/17/19929.969.969.969.96
09/18/19929.999.999.999.99
09/21/19929.889.889.889.88
09/22/19929.929.929.929.92
09/23/19929.929.929.929.92
09/24/19929.919.919.919.91
09/25/19929.99.99.99.9
09/28/19929.779.779.779.77
09/29/19929.89.89.89.8
09/30/19929.889.889.889.88
10/01/19929.949.949.949.94
10/02/19929.829.829.829.82
10/05/19929.479.479.479.47
10/06/19929.589.589.589.58
10/07/19929.689.689.689.68
10/08/19929.89.89.89.8
10/09/19929.829.829.829.82
10/12/19929.829.829.829.82
10/13/19929.889.889.889.88
10/14/19929.929.929.929.92
10/15/19929.99.99.99.9
10/16/19929.999.999.999.99
10/19/199210.110.110.110.1
10/20/199210.1510.1510.1510.15
10/21/199210.0810.0810.0810.08
10/22/199210.1210.1210.1210.12
10/23/199210.210.210.210.2
10/26/199210.2710.2710.2710.27
10/27/199210.2710.2710.2710.27
10/28/199210.210.210.210.2
10/29/199210.2310.2310.2310.23
10/30/199210.2510.2510.2510.25
11/02/199210.3510.3510.3510.35
11/03/199210.510.510.510.5
11/04/199210.6510.6510.6510.65
11/05/199210.6810.6810.6810.68
11/06/199210.810.810.810.8
11/09/199210.7110.7110.7110.71
11/10/199210.710.710.710.7
11/11/199210.610.610.610.6
11/12/199210.5810.5810.5810.58
11/13/199210.3710.3710.3710.37
11/16/199210.2510.2510.2510.25
11/17/199210.110.110.110.1
11/18/199210.0710.0710.0710.07
11/19/199210.1210.1210.1210.12
11/20/199210.1510.1510.1510.15
11/23/199210.210.210.210.2
11/24/199210.1210.1210.1210.12
11/25/199210.1910.1910.1910.19
11/26/199210.2310.2310.2310.23
11/27/199210.510.510.510.5
11/30/199210.6510.6510.6510.65
12/01/199210.6510.6510.6510.65
12/02/199210.5510.5510.5510.55
12/03/199210.6310.6310.6310.63
12/04/199210.710.710.710.7
12/07/199210.8510.8510.8510.85
12/08/199210.8110.8110.8110.81
12/09/199210.9510.9510.9510.95
12/10/199210.9510.9510.9510.95
12/11/199211.0511.0511.0511.05
12/14/199211.2311.2311.2311.23
12/15/199211.1811.1811.1811.18
12/16/199211.311.311.311.3
12/17/199211.3711.3711.3711.37
12/18/199211.4811.4811.4811.48
12/21/199211.411.411.411.4
12/22/199211.3811.3811.3811.38
12/23/199211.311.311.311.3
12/24/199211.311.311.311.3
12/25/199211.311.311.311.3
12/28/199211.3511.3511.3511.35
12/29/199211.411.411.411.4
12/30/199211.6511.6511.6511.65
12/31/199211.6511.6511.6511.65