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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.308
CLOSE 28.308

Low

LOW 25.08

High

HIGH 31.07
DATEOPENHIGHLOWCLOSE
01/01/199929.929.929.929.9
01/04/199930.7530.7530.7530.75
01/05/199930.5630.5630.5630.56
01/06/199931.0731.0731.0731.07
01/07/199930.430.430.430.4
01/08/199930.4830.4830.4830.48
01/11/199929.529.529.529.5
01/12/199928.8828.8828.8828.88
01/13/199927.2127.2127.2127.21
01/14/199927.3127.3127.3127.31
01/15/199927.927.927.927.9
01/18/199926.6926.6926.6926.69
01/19/199926.326.326.326.3
01/20/199926.5726.5726.5726.57
01/21/199925.525.525.525.5
01/22/199925.925.925.925.9
01/25/199926.1926.1926.1926.19
01/26/199926.1726.1726.1726.17
01/27/199925.6525.6525.6525.65
01/28/199926262626
01/29/199925.9525.9525.9525.95
02/01/199926.426.426.426.4
02/02/199926.2426.2426.2426.24
02/03/199926.2526.2526.2526.25
02/04/199925.8525.8525.8525.85
02/05/199925.8525.8525.8525.85
02/08/199925.2525.2525.2525.25
02/09/199925.0825.0825.0825.08
02/10/199925.2225.2225.2225.22
02/11/199925.225.225.225.2
02/12/199925.125.125.125.1
02/15/199925.4625.4625.4625.46
02/16/199925.4525.4525.4525.45
02/17/199926262626
02/18/199926262626
02/19/199926.426.426.426.4
02/22/199927.227.227.227.2
02/23/199927.2827.2827.2827.28
02/24/199927.9927.9927.9927.99
02/25/199927.4827.4827.4827.48
02/26/199927.3527.3527.3527.35
03/01/199927.0827.0827.0827.08
03/02/199927.1427.1427.1427.14
03/03/199927.127.127.127.1
03/04/199927.1927.1927.1927.19
03/05/199927.527.527.527.5
03/08/199927.0727.0727.0727.07
03/09/199927.1227.1227.1227.12
03/10/199926.8926.8926.8926.89
03/11/199927.2527.2527.2527.25
03/12/199927.0827.0827.0827.08
03/15/199927.2427.2427.2427.24
03/16/199927.1527.1527.1527.15
03/17/199927.0627.0627.0627.06
03/18/199926.926.926.926.9
03/19/199926.926.926.926.9
03/22/199926.8926.8926.8926.89
03/23/199926.4526.4526.4526.45
03/24/199926.1526.1526.1526.15
03/25/199926.726.726.726.7
03/26/199927.0527.0527.0527.05
03/29/199926.926.926.926.9
03/30/199926.4526.4526.4526.45
03/31/199926.8926.8926.8926.89
04/01/199926.6526.6526.6526.65
04/02/199926.6526.6526.6526.65
04/05/199926.6526.6526.6526.65
04/06/199926.3826.3826.3826.38
04/07/199926.3526.3526.3526.35
04/08/199926.626.626.626.6
04/09/199926.7326.7326.7326.73
04/12/199926.6226.6226.6226.62
04/13/199927.4627.4627.4627.46
04/14/199927.8227.8227.8227.82
04/15/199927.6427.6427.6427.64
04/16/199927.6727.6727.6727.67
04/19/199927.8227.8227.8227.82
04/20/199927.5427.5427.5427.54
04/21/199927.5227.5227.5227.52
04/22/199927.7527.7527.7527.75
04/23/199927.4927.4927.4927.49
04/26/199927.5527.5527.5527.55
04/27/199928.0528.0528.0528.05
04/28/199928.128.128.128.1
04/29/199928.1328.1328.1328.13
04/30/199928.2328.2328.2328.23
05/03/199928.4128.4128.4128.41
05/04/199927.6527.6527.6527.65
05/05/199928.1928.1928.1928.19
05/06/199928.4228.4228.4228.42
05/07/199928.9128.9128.9128.91
05/10/199928.928.928.928.9
05/11/199929.429.429.429.4
05/12/199929.1329.1329.1329.13
05/13/199929.1329.1329.1329.13
05/14/199928.7128.7128.7128.71
05/17/199928.3528.3528.3528.35
05/18/199928.5328.5328.5328.53
05/19/199928.7128.7128.7128.71
05/20/199928.6228.6228.6228.62
05/21/199928.4228.4228.4228.42
05/24/199928.4228.4228.4228.42
05/25/199927.7327.7327.7327.73
05/26/199927.7927.7927.7927.79
05/27/199927.227.227.227.2
05/28/199927.4527.4527.4527.45
05/31/199927.8327.8327.8327.83
06/01/199927.6827.6827.6827.68
06/02/199927.9927.9927.9927.99
06/03/199928.3228.3228.3228.32
06/04/199928.9528.9528.9528.95
06/07/199929.0829.0829.0829.08
06/08/199929292929
06/09/199928.7628.7628.7628.76
06/10/199928.228.228.228.2
06/11/199928.4828.4828.4828.48
06/14/199928.3328.3328.3328.33
06/15/199928.6528.6528.6528.65
06/16/199928.7628.7628.7628.76
06/17/199928.6428.6428.6428.64
06/18/199929.0129.0129.0129.01
06/21/199929.2529.2529.2529.25
06/22/199929.0129.0129.0129.01
06/23/199928.7328.7328.7328.73
06/24/199928.5128.5128.5128.51
06/25/199927.9527.9527.9527.95
06/28/199927.9527.9527.9527.95
06/29/199928.3528.3528.3528.35
06/30/199928.0128.0128.0128.01
07/01/199929.0329.0329.0329.03
07/02/199929.4129.4129.4129.41
07/05/199929.4129.4129.4129.41
07/06/199929.2529.2529.2529.25
07/07/199929.0729.0729.0729.07
07/08/199929.3829.3829.3829.38
07/09/199929.0829.0829.0829.08
07/12/199928.928.928.928.9
07/13/199928.4828.4828.4828.48
07/14/199928.5828.5828.5828.58
07/15/199928.628.628.628.6
07/16/199928.628.628.628.6
07/19/199928.7828.7828.7828.78
07/20/199928.6728.6728.6728.67
07/21/199929.429.429.429.4
07/22/199929.1529.1529.1529.15
07/23/199928.6128.6128.6128.61
07/26/199928.7528.7528.7528.75
07/27/199929.129.129.129.1
07/28/199928.9528.9528.9528.95
07/29/199928.628.628.628.6
07/30/199929.3229.3229.3229.32
08/02/199929.429.429.429.4
08/03/199929.1529.1529.1529.15
08/04/199929.1229.1229.1229.12
08/05/199929.0929.0929.0929.09
08/06/199929.1529.1529.1529.15
08/09/199929.3629.3629.3629.36
08/10/199928.9628.9628.9628.96
08/11/199929.3529.3529.3529.35
08/12/199929.8229.8229.8229.82
08/13/199929.929.929.929.9
08/16/199929.8829.8829.8829.88
08/17/199929.7629.7629.7629.76
08/18/199929.6329.6329.6329.63
08/19/199929.6229.6229.6229.62
08/20/199929.9229.9229.9229.92
08/23/199929.8429.8429.8429.84
08/24/199929.6729.6729.6729.67
08/25/199929.7229.7229.7229.72
08/26/199929.9529.9529.9529.95
08/27/199930.1530.1530.1530.15
08/30/199930.3530.3530.3530.35
08/31/199929.929.929.929.9
09/01/199930.3130.3130.3130.31
09/02/199930303030
09/03/199930.530.530.530.5
09/06/199930.6430.6430.6430.64
09/07/199930.4430.4430.4430.44
09/08/199930.4330.4330.4330.43
09/09/199930.4330.4330.4330.43
09/10/199930.1230.1230.1230.12
09/13/199929.7129.7129.7129.71
09/14/199929.7429.7429.7429.74
09/15/199929.729.729.729.7
09/16/199929.3629.3629.3629.36
09/17/199929.429.429.429.4
09/20/199929.9629.9629.9629.96
09/21/199929.5629.5629.5629.56
09/22/199929.2729.2729.2729.27
09/23/199929.5829.5829.5829.58
09/24/199929.2529.2529.2529.25
09/27/199929.7829.7829.7829.78
09/28/199928.7928.7928.7928.79
09/29/199928.4928.4928.4928.49
09/30/199928.228.228.228.2
10/01/199928.128.128.128.1
10/04/199928.9228.9228.9228.92
10/05/199929.429.429.429.4
10/06/199929.3229.3229.3229.32
10/07/199929.4229.4229.4229.42
10/08/199929.6829.6829.6829.68
10/11/199929.7729.7729.7729.77
10/12/199929.4729.4729.4729.47
10/13/199929.129.129.129.1
10/14/199928.6128.6128.6128.61
10/15/199928282828
10/18/199927.8527.8527.8527.85
10/19/199928.2328.2328.2328.23
10/20/199928.0528.0528.0528.05
10/21/199927.7327.7327.7327.73
10/22/199928.0928.0928.0928.09
10/25/199927.927.927.927.9
10/26/199928.3928.3928.3928.39
10/27/199928.4528.4528.4528.45
10/28/199929.0729.0729.0729.07
10/29/199929.429.429.429.4
11/01/199929.3629.3629.3629.36
11/02/199929.5529.5529.5529.55
11/03/199929.8629.8629.8629.86
11/04/199929.6529.6529.6529.65
11/05/199929.0829.0829.0829.08
11/08/199928.9528.9528.9528.95
11/09/199928.7128.7128.7128.71
11/10/199928.628.628.628.6
11/11/199928.8628.8628.8628.86
11/12/199928.8628.8628.8628.86
11/15/199928.7828.7828.7828.78
11/16/199929292929
11/17/199929.1929.1929.1929.19
11/18/199929.0429.0429.0429.04
11/19/199928.6328.6328.6328.63
11/22/199928.6728.6728.6728.67
11/23/199928.9328.9328.9328.93
11/24/199928.9428.9428.9428.94
11/25/199929.129.129.129.1
11/26/199928.928.928.928.9
11/29/199928.8328.8328.8328.83
11/30/199928.6228.6228.6228.62
12/01/199928.9928.9928.9928.99
12/02/199928.6328.6328.6328.63
12/03/199928.7228.7228.7228.72
12/06/199928.5828.5828.5828.58
12/07/199928.3928.3928.3928.39
12/08/199928.0528.0528.0528.05
12/09/199927.8527.8527.8527.85
12/10/199927.527.527.527.5
12/13/199927.4727.4727.4727.47
12/14/199927.9927.9927.9927.99
12/15/199927.727.727.727.7
12/16/199928.128.128.128.1
12/17/199928.628.628.628.6
12/20/199928.6128.6128.6128.61
12/21/199928.2628.2628.2628.26
12/22/199928.2128.2128.2128.21
12/23/199928.3628.3628.3628.36
12/24/199928.3628.3628.3628.36
12/27/199928.0728.0728.0728.07
12/28/199928.428.428.428.4
12/29/199928.728.728.728.7
12/30/199929.1729.1729.1729.17
12/31/199929.1729.1729.1729.17