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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.5718
CLOSE 28.5601

Low

LOW 23.33

High

HIGH 31.45
DATEOPENHIGHLOWCLOSE
01/01/200329.329.329.329.3
01/02/200329.329.329.329.3
01/03/200330.1530.629.7530.6
01/06/200330.5530.730.230.5
01/07/200330.530.5529.9530.35
01/08/200330.1530.629.9530.55
01/09/200330.430.630.1530.4
01/10/200330.4530.629.929.95
01/13/200330.0530.33030.2
01/14/200330.230.630.1530.6
01/15/200330.630.829.7529.85
01/16/200329.930.1529.4529.5
01/17/200329.7529.7529.129.25
01/20/200329.2529.528.8528.9
01/21/200329.0529.1528.5528.6
01/22/200328.628.6527.9528
01/23/200328.1528.1527.327.45
01/24/200327.3528.1527.227.75
01/27/200327.6528.1527.3527.4
01/28/200327.7528.0527.427.7
01/29/200327.727.7526.8527.2
01/30/200327.327.5526.827.15
01/31/200326.8528.426.5528.4
02/03/200328.4528.527.728.4
02/04/200328.128.2527.727.9
02/05/200327.928.1527.527.9
02/06/200327.727.826.626.85
02/07/200326.8527.0526.3526.6
02/10/200326.826.926.326.4
02/11/200326.7526.926.626.75
02/12/200326.526.625.8525.85
02/13/200325.7526.425.5526.1
02/14/200326.227.226.226.85
02/17/200327.2527.627.1527.35
02/18/200327.327.527.127.5
02/19/200327.627.626.4526.45
02/20/200326.627.226.626.85
02/21/200326.527.226.527.2
02/24/200327.1527.6526.9527.5
02/25/200327.327.826.627.6
02/26/200327.927.9526.7526.8
02/27/200326.126.5525.626.3
02/28/200326.0527.3526.0527.3
03/03/200327.3527.526.626.85
03/04/200326.6526.72626
03/05/200325.726.0525.325.4
03/06/200325.4525.7525.0525.05
03/07/20032525.124.4524.53
03/10/200324.6824.6823.8523.95
03/11/200323.8324.1823.723.7
03/12/200323.824.523.3324.5
03/13/200324.6325.424.4325.25
03/14/200325.425.824.8825.8
03/17/200325.226.1524.725.95
03/18/200326.326.425.5525.9
03/19/200325.9526.825.5526.45
03/20/200326.427.526.227.25
03/21/200328.528.527.728.05
03/24/200327.627.726.3526.55
03/25/200326.127.6525.9527.15
03/26/200327.427.7527.227.6
03/27/200327.3527.4526.8527.25
03/28/200327.427.552727.15
03/31/200326.7526.826.326.75
04/01/200326.827.4526.627.45
04/02/200327.628.127.3527.8
04/03/200327.7528.227.5527.9
04/04/200327.7528.1527.328.1
04/07/200328.328.528.128.1
04/08/200328.128.427.728.4
04/09/200327.7528.227.627.95
04/10/200327.7527.8527.427.65
04/11/200327.828.1527.628
04/14/200328.0528.427.828.3
04/15/200328.428.728.328.7
04/16/200328.829.128.4528.55
04/17/200328.428.427.9528.3
04/18/200328.328.328.328.3
04/21/200328.328.328.328.3
04/22/200328.328.327.2527.75
04/23/200327.72827.4527.55
04/24/200327.4528.227.427.65
04/25/200327.628.127.4527.5
04/28/200327.428.0527.327.95
04/29/20032828.127.527.5
04/30/200327.6527.927.527.65
05/01/200327.6527.6527.6527.65
05/02/200327.727.82727.05
05/05/200327.127.827.127.7
05/06/200327.7528.227.5527.9
05/07/200327.928.227.7527.75
05/08/200327.727.927.427.45
05/09/200327.527.727.1527.55
05/12/200327.627.6527.0527.25
05/13/200327.3527.427.0527.35
05/14/200327.2527.727.127.2
05/15/200327.327.3526.9527
05/16/200327.1527.5526.7526.85
05/19/200326.627.0526.526.7
05/20/200326.6527.1526.5527.05
05/21/200326.9527.126.5526.7
05/22/200326.8526.9526.626.6
05/23/200326.82726.526.55
05/26/200326.62726.526.5
05/27/200326.5527.2526.3527.2
05/28/200327.3527.4526.827.05
05/29/200327.0527.0527.0527.05
05/30/20032727.326.527.3
06/02/200327.527.526.9527.3
06/03/200327.227.526.927.1
06/04/200327.1527.2526.526.75
06/05/200326.82726.5526.6
06/06/200326.7526.926.426.45
06/09/200326.4526.4526.4526.45
06/10/200326.3526.4526.126.35
06/11/200326.527.0526.527
06/12/200327.1527.827.1527.55
06/13/200327.627.8527.227.35
06/16/200327.328.227.2528.05
06/17/200328.2528.5528.1528.5
06/18/200328.5529.228.429.2
06/19/200329.229.2528.829.1
06/20/20032929.528.929.4
06/23/200329.2529.2528.2528.55
06/24/200328.728.828.228.65
06/25/200328.7528.7527.9528.2
06/26/20032828.7527.9528.4
06/27/200328.528.5527.727.8
06/30/200327.8528.3527.827.95
07/01/20032828.127.327.35
07/02/200327.627.927.5527.7
07/03/200327.7527.927.327.55
07/04/200327.527.827.4527.6
07/07/200327.828.327.7528.3
07/08/200328.128.227.6527.8
07/09/200327.727.827.4527.5
07/10/200327.527.727.427.45
07/11/200327.3527.5527.127.55
07/14/200327.527.827.3527.75
07/15/200327.627.7527.2527.35
07/16/200327.4527.627.127.3
07/17/20032727.126.6527.05
07/18/200327.127.352727.15
07/21/200327.327.326.8526.9
07/22/20032727.1526.927
07/23/200327.1527.6527.127.45
07/24/200327.5527.827.427.8
07/25/200327.727.7527.3527.35
07/28/200327.5527.8527.427.45
07/29/200327.4527.727.2527.4
07/30/200327.3527.627.2527.6
07/31/200327.6527.727.2527.4
08/01/200327.427.527.227.35
08/04/200327.2527.5527.1527.15
08/05/200327.2527.627.1527.5
08/06/200327.427.627.2527.3
08/07/200327.427.527.1527.35
08/08/200327.527.5527.3527.45
08/11/200327.5527.727.527.55
08/12/200327.652827.627.9
08/13/20032828.32828.1
08/14/200328.328.6528.328.6
08/15/200328.828.928.6528.9
08/18/200328.928.9528.6528.8
08/19/200328.8528.9528.428.75
08/20/200328.929.528.8529.35
08/21/200329.530.529.4530.2
08/22/200330.3530.7530.1530.75
08/25/200330.6530.730.3530.4
08/26/200330.6531.130.630.65
08/27/200330.831.0530.4530.85
08/28/200330.8531.1530.830.9
08/29/20033131.130.530.5
09/01/200330.63130.5530.95
09/02/200330.830.930.530.55
09/03/200330.830.8530.4530.6
09/04/200330.5530.730.430.55
09/05/200330.5530.630.3530.55
09/08/200330.5530.830.4530.65
09/09/200330.6530.7530.0530.2
09/10/200330.130.829.9530.8
09/11/200330.731.3530.631
09/12/200331.1531.330.530.8
09/15/200330.7531.2530.6531.1
09/16/200331.1531.230.8531.15
09/17/200331.2531.3531.131.3
09/18/200331.231.4531.231.25
09/19/200331.431.4531.231.35
09/22/200331.1531.1530.5530.6
09/23/200330.6530.730.1530.2
09/24/200330.353130.330.95
09/25/200330.730.8530.630.85
09/26/200330.731.0530.5530.9
09/29/200330.830.9530.5530.7
09/30/200330.7530.830.1530.45
10/01/200330.530.7530.2530.45
10/02/200330.6530.6530.430.5
10/03/200330.5531.130.531
10/06/200330.93130.530.65
10/07/200330.6530.6530.430.55
10/08/200330.4530.7530.3530.45
10/09/200330.4530.530.0530.45
10/10/200330.4530.530.230.35
10/13/200330.4530.6530.3530.5
10/14/200330.6530.6530.1530.4
10/15/200330.5530.630.1530.3
10/16/200330.1530.6530.1530.55
10/17/200330.6530.9530.630.6
10/20/200330.630.830.1530.3
10/21/200330.530.5530.2530.45
10/22/200330.430.4529.9530
10/23/200329.7530.129.5529.75
10/24/200329.829.829.3529.7
10/27/200329.93029.729.85
10/28/200329.9530.129.729.8
10/29/200329.9529.9529.5529.7
10/30/200329.829.8529.629.75
10/31/200329.729.729.2529.4
11/03/200329.4529.9529.3529.95
11/04/200329.9530.329.7529.75
11/05/200329.7529.8529.5529.65
11/06/200329.753029.430
11/07/200330.230.330.0530.3
11/10/200330.230.430.130.1
11/11/20033030.129.8529.95
11/12/200330.0530.129.7529.95
11/13/200330.130.1529.7529.95
11/14/200329.829.9529.6529.75
11/17/200329.629.6529.3529.4
11/18/200329.429.5529.129.1
11/19/20032929.4528.829.15
11/20/200329.2529.2528.829.15
11/21/200329.0529.2529.0529.2
11/24/200329.2529.5529.229.55
11/25/200329.53029.529.7
11/26/200329.83029.5529.65
11/27/200329.829.9529.6529.85
11/28/200329.8530.129.7530.05
12/01/200330.0530.33030.3
12/02/200330.330.329.9530.15
12/03/200330.130.3530.130.35
12/04/200330.3530.430.130.1
12/05/200330.130.229.729.7
12/08/200329.729.9529.6529.75
12/09/200329.8530.229.830.2
12/10/200330.130.23030.05
12/11/200330.1530.2530.0530.25
12/12/200330.330.329.9530.05
12/15/200330.2530.3530.1530.2
12/16/200330.0530.2529.930.15
12/17/200330.2530.3530.230.3
12/18/200330.2530.630.1530.55
12/19/200330.730.730.530.7
12/22/200330.6530.8530.430.4
12/23/200330.530.530.230.4
12/24/200330.430.430.430.4
12/25/200330.430.430.430.4
12/26/200330.430.430.430.4
12/29/200330.4530.6530.430.6
12/30/200330.7530.9530.730.9
12/31/200330.930.930.930.9