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
NESN.SW: Nestlé S.A. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.4242
CLOSE 47.3919
Low
LOW 38.02
High
HIGH 52.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 51.8 | 52.3 | 51.25 | 51.4 |
| 01/04/2008 | 51.2 | 51.55 | 50 | 50.2 |
| 01/07/2008 | 49.93 | 52.05 | 49.7 | 51.3 |
| 01/08/2008 | 51.35 | 52.65 | 51.3 | 52.25 |
| 01/09/2008 | 51.9 | 52.3 | 51.1 | 52.25 |
| 01/10/2008 | 52.5 | 52.6 | 51 | 51.4 |
| 01/11/2008 | 51.15 | 51.15 | 48.63 | 49.18 |
| 01/14/2008 | 49.25 | 49.5 | 48.68 | 49.2 |
| 01/15/2008 | 49.05 | 49.25 | 47.8 | 48.08 |
| 01/16/2008 | 48 | 48.53 | 47.5 | 47.9 |
| 01/17/2008 | 48.23 | 48.75 | 47.95 | 48.2 |
| 01/18/2008 | 48.15 | 49.55 | 47.9 | 48.25 |
| 01/21/2008 | 48 | 48 | 46.1 | 46.2 |
| 01/22/2008 | 45 | 47 | 44.28 | 46.85 |
| 01/23/2008 | 47 | 47.13 | 44.5 | 45.8 |
| 01/24/2008 | 46.83 | 47.48 | 46.2 | 47.2 |
| 01/25/2008 | 47.65 | 48.65 | 47.1 | 48 |
| 01/28/2008 | 48 | 48.1 | 46.78 | 47.45 |
| 01/29/2008 | 47.53 | 48.2 | 47.25 | 47.98 |
| 01/30/2008 | 48.15 | 48.15 | 47.3 | 47.75 |
| 01/31/2008 | 47.45 | 48.3 | 47.2 | 48.3 |
| 02/01/2008 | 48.68 | 49.78 | 48.55 | 49.6 |
| 02/04/2008 | 49.7 | 49.8 | 48.38 | 48.45 |
| 02/05/2008 | 48.4 | 48.45 | 46.85 | 47.13 |
| 02/06/2008 | 46.9 | 47.6 | 46.75 | 47.6 |
| 02/07/2008 | 47.6 | 47.65 | 46.1 | 46.88 |
| 02/08/2008 | 47.33 | 47.58 | 47.13 | 47.3 |
| 02/11/2008 | 46.98 | 47.38 | 46.45 | 46.48 |
| 02/12/2008 | 46.53 | 47.45 | 46.53 | 47.45 |
| 02/13/2008 | 46.83 | 47.6 | 46.58 | 47.03 |
| 02/14/2008 | 47.13 | 47.6 | 46.95 | 47.13 |
| 02/15/2008 | 47.13 | 47.8 | 46.83 | 46.9 |
| 02/18/2008 | 47.2 | 47.68 | 47.1 | 47.6 |
| 02/19/2008 | 47.98 | 48.35 | 47.2 | 47.98 |
| 02/20/2008 | 47.53 | 47.58 | 46.55 | 46.63 |
| 02/21/2008 | 48.65 | 49.48 | 48.25 | 48.25 |
| 02/22/2008 | 48.1 | 49.3 | 47.75 | 48.83 |
| 02/25/2008 | 49.3 | 49.65 | 48.7 | 49.03 |
| 02/26/2008 | 48.93 | 49.88 | 48.7 | 49.88 |
| 02/27/2008 | 50 | 50.5 | 49.6 | 50.5 |
| 02/28/2008 | 50.7 | 50.95 | 50.25 | 50.25 |
| 02/29/2008 | 50.4 | 50.85 | 49.65 | 49.95 |
| 03/03/2008 | 49.63 | 49.7 | 49 | 49.15 |
| 03/04/2008 | 49.03 | 49.25 | 48.05 | 48.38 |
| 03/05/2008 | 48.8 | 49.03 | 48.53 | 48.63 |
| 03/06/2008 | 48.8 | 49.15 | 48.6 | 49.15 |
| 03/07/2008 | 48.55 | 48.88 | 48.13 | 48.45 |
| 03/10/2008 | 48.13 | 48.6 | 48 | 48.28 |
| 03/11/2008 | 48.28 | 49 | 48 | 48.15 |
| 03/12/2008 | 48.58 | 48.58 | 47.5 | 47.75 |
| 03/13/2008 | 48.8 | 50.7 | 48.5 | 50.7 |
| 03/14/2008 | 50.55 | 50.85 | 49.65 | 50.5 |
| 03/17/2008 | 49.83 | 50.3 | 49.1 | 49.1 |
| 03/18/2008 | 49.58 | 49.7 | 49.3 | 49.43 |
| 03/19/2008 | 49.5 | 50.25 | 49.3 | 50 |
| 03/20/2008 | 49.5 | 49.85 | 49.28 | 49.45 |
| 03/25/2008 | 50.2 | 50.2 | 49 | 49.5 |
| 03/26/2008 | 49.48 | 49.8 | 49.28 | 49.6 |
| 03/27/2008 | 49.38 | 50.5 | 49.33 | 50.1 |
| 03/28/2008 | 50.1 | 50.2 | 49.55 | 49.65 |
| 03/31/2008 | 49.4 | 49.63 | 48.65 | 49.63 |
| 04/01/2008 | 49.75 | 50.8 | 49.63 | 50.75 |
| 04/02/2008 | 50.8 | 51.55 | 50.5 | 51 |
| 04/03/2008 | 51.1 | 51.25 | 50.6 | 51.1 |
| 04/04/2008 | 51.2 | 51.2 | 50.7 | 51.15 |
| 04/07/2008 | 52.5 | 52.85 | 51.55 | 51.65 |
| 04/08/2008 | 51.7 | 52 | 51.4 | 51.75 |
| 04/09/2008 | 51.55 | 51.55 | 50.85 | 50.95 |
| 04/10/2008 | 51.2 | 51.75 | 50.25 | 50.6 |
| 04/11/2008 | 50.95 | 51.2 | 50.25 | 50.25 |
| 04/14/2008 | 50.05 | 50.4 | 49.88 | 50.3 |
| 04/15/2008 | 50.55 | 51.85 | 50.15 | 51.85 |
| 04/16/2008 | 50.95 | 51 | 50.05 | 50.65 |
| 04/17/2008 | 50.65 | 50.95 | 50.1 | 50.25 |
| 04/18/2008 | 50.4 | 51.35 | 50.3 | 51.35 |
| 04/21/2008 | 50.7 | 50.9 | 49.95 | 50.5 |
| 04/22/2008 | 50.4 | 50.5 | 49.5 | 49.6 |
| 04/23/2008 | 49.65 | 49.7 | 48.95 | 49.35 |
| 04/24/2008 | 49.1 | 49.53 | 48.93 | 49.53 |
| 04/25/2008 | 49.55 | 50.1 | 48.95 | 49.1 |
| 04/28/2008 | 49.48 | 49.6 | 49.13 | 49.2 |
| 04/29/2008 | 48.98 | 49.35 | 48.95 | 49.03 |
| 04/30/2008 | 49.05 | 49.75 | 48.95 | 49.7 |
| 05/02/2008 | 50 | 50.4 | 49.85 | 50.05 |
| 05/05/2008 | 50.2 | 50.45 | 49.98 | 50.25 |
| 05/06/2008 | 50.2 | 50.7 | 49.88 | 50.15 |
| 05/07/2008 | 49.95 | 51.3 | 49.95 | 51.3 |
| 05/08/2008 | 51.1 | 51.45 | 50.55 | 51.1 |
| 05/09/2008 | 50.9 | 51.25 | 50.3 | 50.45 |
| 05/13/2008 | 50.8 | 51.4 | 50.6 | 51.25 |
| 05/14/2008 | 51.15 | 51.35 | 50.7 | 50.85 |
| 05/15/2008 | 50.6 | 51.55 | 50.55 | 51.45 |
| 05/16/2008 | 51.6 | 51.75 | 51.1 | 51.45 |
| 05/19/2008 | 51.65 | 51.85 | 51.1 | 51.85 |
| 05/20/2008 | 51.55 | 51.6 | 50.95 | 51 |
| 05/21/2008 | 51.1 | 51.4 | 50.7 | 51 |
| 05/22/2008 | 50.8 | 51.15 | 50.25 | 50.9 |
| 05/23/2008 | 50.75 | 50.8 | 50.1 | 50.2 |
| 05/26/2008 | 50 | 50.35 | 49.98 | 49.98 |
| 05/27/2008 | 49.78 | 50.8 | 49.78 | 50.4 |
| 05/28/2008 | 50.6 | 51.35 | 50.55 | 51.15 |
| 05/29/2008 | 51.25 | 51.7 | 51.15 | 51.45 |
| 05/30/2008 | 51.3 | 51.65 | 51 | 51.25 |
| 06/02/2008 | 51.5 | 51.85 | 51.35 | 51.7 |
| 06/03/2008 | 51.5 | 52.2 | 51.5 | 52.1 |
| 06/04/2008 | 52.1 | 52.1 | 51.05 | 51.5 |
| 06/05/2008 | 51.55 | 52.1 | 51.55 | 52 |
| 06/06/2008 | 52.2 | 52.25 | 51 | 51.1 |
| 06/09/2008 | 51 | 51.8 | 50.95 | 51.25 |
| 06/10/2008 | 51 | 51.5 | 50.85 | 51.2 |
| 06/11/2008 | 51.3 | 51.35 | 50.15 | 50.3 |
| 06/12/2008 | 50.2 | 50.65 | 50.05 | 50.4 |
| 06/13/2008 | 50.4 | 50.5 | 49.85 | 50.1 |
| 06/16/2008 | 49.45 | 49.65 | 49.23 | 49.65 |
| 06/17/2008 | 49.8 | 49.98 | 49.33 | 49.45 |
| 06/18/2008 | 49.25 | 49.48 | 49 | 49.3 |
| 06/19/2008 | 49.18 | 49.3 | 48.5 | 49.15 |
| 06/20/2008 | 49 | 49.2 | 47.95 | 48.38 |
| 06/23/2008 | 48.38 | 48.53 | 47.83 | 47.98 |
| 06/24/2008 | 47.98 | 48.08 | 46.8 | 47.08 |
| 06/25/2008 | 47.13 | 47.33 | 46.83 | 47.08 |
| 06/26/2008 | 47.15 | 47.25 | 46.55 | 46.63 |
| 06/27/2008 | 46.2 | 46.58 | 45.2 | 45.2 |
| 06/30/2008 | 45.5 | 46.4 | 45.22 | 46.16 |
| 07/01/2008 | 46.1 | 46.32 | 45.48 | 46.32 |
| 07/02/2008 | 46.5 | 46.58 | 45.14 | 45.34 |
| 07/03/2008 | 45.04 | 45.64 | 44.82 | 45.44 |
| 07/04/2008 | 45.78 | 45.78 | 45.04 | 45.22 |
| 07/07/2008 | 45.5 | 45.96 | 45.28 | 45.96 |
| 07/08/2008 | 45.5 | 46 | 45.32 | 45.76 |
| 07/09/2008 | 46.2 | 46.44 | 45.78 | 46.12 |
| 07/10/2008 | 45.64 | 45.94 | 43.48 | 44.12 |
| 07/11/2008 | 44.18 | 44.52 | 43.4 | 43.4 |
| 07/14/2008 | 43.5 | 44.02 | 43.3 | 43.6 |
| 07/15/2008 | 43.08 | 43.24 | 42.28 | 43 |
| 07/16/2008 | 43.14 | 43.62 | 42.22 | 43.14 |
| 07/17/2008 | 43.46 | 44.62 | 43.12 | 44.3 |
| 07/18/2008 | 43.98 | 43.98 | 42.4 | 43.44 |
| 07/21/2008 | 43.68 | 44.4 | 43.12 | 44.02 |
| 07/22/2008 | 43.64 | 44.82 | 43.56 | 44.5 |
| 07/23/2008 | 44.8 | 44.96 | 44.26 | 44.7 |
| 07/24/2008 | 45.1 | 45.1 | 43.38 | 43.76 |
| 07/25/2008 | 44 | 44.56 | 43.46 | 44.26 |
| 07/28/2008 | 44.06 | 45.5 | 44.06 | 45.36 |
| 07/29/2008 | 45.7 | 46.66 | 45.38 | 46.26 |
| 07/30/2008 | 46.72 | 46.92 | 46.38 | 46.5 |
| 07/31/2008 | 46.26 | 46.48 | 45.72 | 46.08 |
| 08/04/2008 | 46 | 46.7 | 45.8 | 46.26 |
| 08/05/2008 | 46.78 | 46.88 | 46.28 | 46.82 |
| 08/06/2008 | 47.3 | 47.46 | 46.84 | 47.16 |
| 08/07/2008 | 46.32 | 47.26 | 45.98 | 47.18 |
| 08/08/2008 | 47 | 48.56 | 46.86 | 48.32 |
| 08/11/2008 | 48.62 | 49.56 | 48.34 | 49.3 |
| 08/12/2008 | 49.5 | 49.96 | 48.68 | 49.82 |
| 08/13/2008 | 49.56 | 49.92 | 49.22 | 49.78 |
| 08/14/2008 | 49.84 | 49.94 | 49.42 | 49.62 |
| 08/15/2008 | 49.86 | 50.1 | 48.9 | 49.8 |
| 08/18/2008 | 49.52 | 50.1 | 49.1 | 49.8 |
| 08/19/2008 | 49.32 | 49.82 | 49.26 | 49.74 |
| 08/20/2008 | 49.6 | 49.7 | 48.96 | 49.2 |
| 08/21/2008 | 48.76 | 48.96 | 48.02 | 48.16 |
| 08/22/2008 | 48 | 48.54 | 47.54 | 48.3 |
| 08/25/2008 | 48.02 | 48.8 | 48.02 | 48.4 |
| 08/26/2008 | 48.38 | 48.74 | 47.96 | 48.62 |
| 08/27/2008 | 48.74 | 48.74 | 48.36 | 48.5 |
| 08/28/2008 | 48.5 | 48.8 | 48.2 | 48.5 |
| 08/29/2008 | 48.64 | 48.86 | 48.28 | 48.6 |
| 09/01/2008 | 48.28 | 48.86 | 48.18 | 48.54 |
| 09/02/2008 | 48.5 | 49.2 | 48.42 | 48.96 |
| 09/03/2008 | 48.72 | 49 | 48.54 | 48.62 |
| 09/04/2008 | 48.4 | 48.78 | 47.86 | 47.86 |
| 09/05/2008 | 47.76 | 48.48 | 47.72 | 48.1 |
| 09/08/2008 | 48.96 | 49.24 | 48.46 | 48.9 |
| 09/09/2008 | 49.06 | 50.1 | 48.98 | 49.92 |
| 09/10/2008 | 49.7 | 50.25 | 48.98 | 49.12 |
| 09/11/2008 | 48.9 | 49.64 | 48.3 | 49.48 |
| 09/12/2008 | 49.86 | 50.75 | 42.4 | 50.65 |
| 09/15/2008 | 49.72 | 50.75 | 49.2 | 49.42 |
| 09/16/2008 | 49.38 | 50.25 | 48.82 | 48.98 |
| 09/17/2008 | 48.98 | 49.5 | 48.52 | 48.6 |
| 09/18/2008 | 48.44 | 48.94 | 48.02 | 48.1 |
| 09/19/2008 | 49.64 | 49.9 | 48.82 | 49.34 |
| 09/22/2008 | 48.76 | 49.76 | 48.52 | 48.78 |
| 09/23/2008 | 48.76 | 48.78 | 47.52 | 47.64 |
| 09/24/2008 | 48.3 | 48.3 | 46.84 | 46.84 |
| 09/25/2008 | 46.86 | 47.94 | 46.8 | 47.7 |
| 09/26/2008 | 47.1 | 47.66 | 46.98 | 47.32 |
| 09/29/2008 | 46.84 | 48.06 | 46.54 | 46.54 |
| 09/30/2008 | 45.9 | 48.66 | 45.82 | 48.2 |
| 10/01/2008 | 48.1 | 48.56 | 47.44 | 48.42 |
| 10/02/2008 | 47.96 | 48.44 | 47.54 | 47.96 |
| 10/03/2008 | 48.04 | 48.14 | 47.1 | 47.5 |
| 10/06/2008 | 46.5 | 46.88 | 44.98 | 45.3 |
| 10/07/2008 | 45.66 | 46.98 | 45.4 | 45.96 |
| 10/08/2008 | 44.4 | 45.9 | 43.86 | 44.5 |
| 10/09/2008 | 45.4 | 45.6 | 41.62 | 42.28 |
| 10/10/2008 | 39.4 | 41.4 | 38.02 | 39.46 |
| 10/13/2008 | 41.7 | 43 | 40.1 | 42.68 |
| 10/14/2008 | 43.54 | 45.06 | 42.72 | 44.82 |
| 10/15/2008 | 44.5 | 44.88 | 41.68 | 41.88 |
| 10/16/2008 | 40.52 | 42.42 | 39.68 | 40.92 |
| 10/17/2008 | 41.7 | 44.18 | 41.5 | 43.92 |
| 10/20/2008 | 44.8 | 45.3 | 43.64 | 45.3 |
| 10/21/2008 | 46.1 | 46.4 | 44.48 | 45.12 |
| 10/22/2008 | 44.22 | 44.88 | 42.2 | 42.96 |
| 10/23/2008 | 44.8 | 46 | 43.7 | 44.4 |
| 10/24/2008 | 43 | 43.88 | 41.66 | 43.44 |
| 10/27/2008 | 41.28 | 43.6 | 41.24 | 42.72 |
| 10/28/2008 | 43.2 | 44 | 41 | 43.5 |
| 10/29/2008 | 44.14 | 45.3 | 43.84 | 45.06 |
| 10/30/2008 | 45.8 | 45.8 | 42.64 | 43.88 |
| 10/31/2008 | 43.4 | 45 | 42.54 | 45 |
| 11/03/2008 | 45.46 | 46.14 | 44.8 | 45.92 |
| 11/04/2008 | 46.44 | 47.6 | 46.12 | 47.38 |
| 11/05/2008 | 46.7 | 47.76 | 46.5 | 46.8 |
| 11/06/2008 | 46.28 | 46.92 | 45.42 | 45.84 |
| 11/07/2008 | 46.08 | 47.4 | 46 | 46.6 |
| 11/10/2008 | 47.44 | 47.84 | 47.02 | 47.08 |
| 11/11/2008 | 46.42 | 46.7 | 45.24 | 46 |
| 11/12/2008 | 46.2 | 46.66 | 44.6 | 45 |
| 11/13/2008 | 44.48 | 45.76 | 44.48 | 45.02 |
| 11/14/2008 | 45.54 | 45.84 | 44.9 | 45.56 |
| 11/17/2008 | 45.68 | 45.88 | 44.1 | 44.62 |
| 11/18/2008 | 44.82 | 45.64 | 44.1 | 45.28 |
| 11/19/2008 | 45.48 | 45.8 | 44.44 | 45.02 |
| 11/20/2008 | 44.58 | 44.98 | 42.24 | 43.12 |
| 11/21/2008 | 43.38 | 43.5 | 40.94 | 41.82 |
| 11/24/2008 | 42.28 | 43.14 | 41.22 | 42.74 |
| 11/25/2008 | 41.7 | 43.12 | 41.52 | 41.88 |
| 11/26/2008 | 41.88 | 41.88 | 40.22 | 41.36 |
| 11/27/2008 | 41.14 | 42.52 | 41.14 | 42.52 |
| 11/28/2008 | 42.52 | 43.94 | 42.16 | 43.94 |
| 12/01/2008 | 43.9 | 44.3 | 42.52 | 42.86 |
| 12/02/2008 | 42.68 | 43.24 | 41.6 | 42.7 |
| 12/03/2008 | 42.2 | 42.5 | 41 | 42.46 |
| 12/04/2008 | 42.32 | 43.6 | 42.02 | 42.58 |
| 12/05/2008 | 42.58 | 42.66 | 41 | 41.74 |
| 12/08/2008 | 43.2 | 43.4 | 42.1 | 42.64 |
| 12/09/2008 | 42.4 | 43.44 | 41.88 | 42.8 |
| 12/10/2008 | 42.7 | 42.86 | 41.54 | 41.76 |
| 12/11/2008 | 41.64 | 42.2 | 41.08 | 41.7 |
| 12/12/2008 | 40.96 | 41.44 | 40.08 | 41.3 |
| 12/15/2008 | 41.6 | 41.6 | 40.4 | 40.8 |
| 12/16/2008 | 40.56 | 41.72 | 40.52 | 41 |
| 12/17/2008 | 41.08 | 41.52 | 40.66 | 40.78 |
| 12/18/2008 | 41 | 41.68 | 40.52 | 40.52 |
| 12/19/2008 | 40.12 | 41.4 | 39.94 | 40.8 |
| 12/22/2008 | 40.5 | 41 | 40.04 | 40.84 |
| 12/23/2008 | 41.08 | 41.5 | 40.7 | 40.76 |
| 12/24/2008 | 40.76 | 40.76 | 40.76 | 40.76 |
| 12/29/2008 | 40.6 | 41.58 | 40.6 | 41.2 |
| 12/30/2008 | 41.98 | 42.16 | 41.4 | 41.6 |
| 12/31/2008 | 41.6 | 41.6 | 41.6 | 41.6 |