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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.7107
CLOSE 51.7044
Low
LOW 43.5
High
HIGH 55.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 55.05 | 55.45 | 55 | 55.25 |
| 01/04/2011 | 55.15 | 55.2 | 54.5 | 54.5 |
| 01/05/2011 | 54.35 | 54.45 | 53.7 | 54.2 |
| 01/06/2011 | 54.25 | 54.35 | 53.5 | 53.6 |
| 01/07/2011 | 53.5 | 54 | 53.35 | 53.7 |
| 01/10/2011 | 53.6 | 53.75 | 53.4 | 53.4 |
| 01/11/2011 | 53.45 | 54 | 53.3 | 53.85 |
| 01/12/2011 | 53.85 | 54.05 | 53.55 | 53.65 |
| 01/13/2011 | 52.75 | 52.9 | 52.05 | 52.05 |
| 01/14/2011 | 51.85 | 52.1 | 51.5 | 51.75 |
| 01/17/2011 | 51.8 | 52.2 | 51.55 | 51.85 |
| 01/18/2011 | 52 | 52.7 | 52 | 52.65 |
| 01/19/2011 | 52.8 | 53.2 | 52.65 | 52.65 |
| 01/20/2011 | 52.45 | 52.9 | 52.1 | 52.25 |
| 01/21/2011 | 52.25 | 52.85 | 52.2 | 52.6 |
| 01/24/2011 | 52.7 | 53.2 | 52.4 | 53.05 |
| 01/25/2011 | 53.1 | 53.15 | 52.4 | 52.65 |
| 01/26/2011 | 52.65 | 52.85 | 52 | 52.2 |
| 01/27/2011 | 52.05 | 52.35 | 51 | 51.4 |
| 01/28/2011 | 51.3 | 52.05 | 51.15 | 51.35 |
| 01/31/2011 | 51.25 | 51.45 | 51.05 | 51.05 |
| 02/01/2011 | 51.25 | 52.1 | 51.2 | 51.65 |
| 02/02/2011 | 51.7 | 52.4 | 51.65 | 51.85 |
| 02/03/2011 | 52.15 | 52.25 | 51.5 | 51.8 |
| 02/04/2011 | 51.95 | 52.1 | 51.55 | 51.9 |
| 02/07/2011 | 51.95 | 52.3 | 51.7 | 51.7 |
| 02/08/2011 | 51.6 | 51.75 | 51.35 | 51.45 |
| 02/09/2011 | 51.15 | 51.2 | 50.65 | 50.8 |
| 02/10/2011 | 50.8 | 51.5 | 50.55 | 51.4 |
| 02/11/2011 | 51 | 51.9 | 50.85 | 51.9 |
| 02/14/2011 | 52.1 | 52.1 | 51.5 | 51.7 |
| 02/15/2011 | 52.1 | 52.6 | 51.95 | 52.6 |
| 02/16/2011 | 52.85 | 52.85 | 52.4 | 52.45 |
| 02/17/2011 | 53.75 | 53.85 | 52.7 | 52.9 |
| 02/18/2011 | 52.5 | 52.7 | 52.1 | 52.25 |
| 02/21/2011 | 52.15 | 52.65 | 52.05 | 52.4 |
| 02/22/2011 | 52.2 | 52.75 | 52.05 | 52.55 |
| 02/23/2011 | 52.3 | 53.15 | 52.3 | 52.9 |
| 02/24/2011 | 52.9 | 52.95 | 52.4 | 52.65 |
| 02/25/2011 | 52.8 | 52.8 | 52.25 | 52.25 |
| 02/28/2011 | 52.05 | 52.9 | 51.75 | 52.6 |
| 03/01/2011 | 52.4 | 53 | 52.4 | 52.7 |
| 03/02/2011 | 52.45 | 52.8 | 52.2 | 52.6 |
| 03/03/2011 | 53 | 53 | 52.3 | 52.8 |
| 03/04/2011 | 52.85 | 53 | 51.85 | 51.95 |
| 03/07/2011 | 51.7 | 52.35 | 51.5 | 51.7 |
| 03/08/2011 | 52.05 | 52.4 | 51.9 | 52 |
| 03/09/2011 | 52.2 | 52.25 | 51.6 | 51.7 |
| 03/10/2011 | 51.45 | 51.95 | 51.35 | 51.6 |
| 03/11/2011 | 51.45 | 51.85 | 51.35 | 51.6 |
| 03/14/2011 | 51.35 | 51.5 | 51.1 | 51.1 |
| 03/15/2011 | 50.45 | 50.6 | 49.04 | 49.2 |
| 03/16/2011 | 49.39 | 49.96 | 48.92 | 49.14 |
| 03/17/2011 | 49.2 | 49.8 | 49 | 49.74 |
| 03/18/2011 | 49.9 | 50.2 | 49.6 | 49.74 |
| 03/21/2011 | 50.45 | 51.05 | 50.2 | 51 |
| 03/22/2011 | 50.9 | 50.9 | 50.2 | 50.45 |
| 03/23/2011 | 50.4 | 51.35 | 50.25 | 51.35 |
| 03/24/2011 | 51.4 | 51.8 | 51.15 | 51.7 |
| 03/25/2011 | 51.9 | 52.15 | 51.7 | 52.15 |
| 03/28/2011 | 52.25 | 52.4 | 52 | 52.3 |
| 03/29/2011 | 52.4 | 52.65 | 52.25 | 52.5 |
| 03/30/2011 | 52.85 | 53.15 | 52.55 | 53.15 |
| 03/31/2011 | 53.15 | 53.25 | 52.65 | 52.65 |
| 04/01/2011 | 52.85 | 53.1 | 52.6 | 52.85 |
| 04/04/2011 | 53.05 | 53.35 | 52.85 | 53.1 |
| 04/05/2011 | 53.15 | 53.3 | 52.85 | 53.3 |
| 04/06/2011 | 53.3 | 53.45 | 52.95 | 53.1 |
| 04/07/2011 | 53.1 | 53.4 | 52.95 | 53 |
| 04/08/2011 | 53.15 | 53.3 | 52.95 | 53.05 |
| 04/11/2011 | 53.05 | 53.3 | 52.85 | 52.9 |
| 04/12/2011 | 52.7 | 52.95 | 52.3 | 52.55 |
| 04/13/2011 | 52.8 | 52.95 | 52.5 | 52.55 |
| 04/14/2011 | 52.8 | 53.6 | 52.8 | 53.25 |
| 04/15/2011 | 54 | 54.55 | 53.65 | 54.5 |
| 04/18/2011 | 52.9 | 53 | 51.95 | 52.2 |
| 04/19/2011 | 52.3 | 53.35 | 52.1 | 53.15 |
| 04/20/2011 | 53.4 | 53.85 | 53.35 | 53.7 |
| 04/21/2011 | 54.05 | 54.05 | 53.5 | 53.85 |
| 04/26/2011 | 53.8 | 54.1 | 53.65 | 54.05 |
| 04/27/2011 | 54 | 54 | 53.75 | 53.75 |
| 04/28/2011 | 53.85 | 53.85 | 53.25 | 53.6 |
| 04/29/2011 | 53.7 | 53.9 | 53.6 | 53.7 |
| 05/02/2011 | 53.9 | 54.2 | 53.75 | 54.1 |
| 05/03/2011 | 54.15 | 54.2 | 53.9 | 54.2 |
| 05/04/2011 | 54.05 | 54.35 | 53.75 | 53.95 |
| 05/05/2011 | 54.05 | 54.15 | 53.55 | 53.8 |
| 05/06/2011 | 53.9 | 54.3 | 53.75 | 54.15 |
| 05/09/2011 | 54 | 54.2 | 53.85 | 53.95 |
| 05/10/2011 | 54.1 | 54.3 | 53.8 | 53.95 |
| 05/11/2011 | 54.05 | 54.15 | 53.85 | 54.15 |
| 05/12/2011 | 53.9 | 54.5 | 53.85 | 54.5 |
| 05/13/2011 | 54.7 | 54.85 | 54.4 | 54.75 |
| 05/16/2011 | 54.6 | 55.05 | 54.45 | 54.65 |
| 05/17/2011 | 54.7 | 54.8 | 54.3 | 54.45 |
| 05/18/2011 | 54.6 | 54.8 | 54.5 | 54.75 |
| 05/19/2011 | 55 | 55.1 | 54.55 | 54.85 |
| 05/20/2011 | 55.2 | 55.2 | 54.45 | 54.65 |
| 05/23/2011 | 54.4 | 54.75 | 54.35 | 54.5 |
| 05/24/2011 | 54.55 | 54.75 | 54.5 | 54.6 |
| 05/25/2011 | 54.45 | 54.75 | 54.35 | 54.5 |
| 05/26/2011 | 54.5 | 54.6 | 54.25 | 54.55 |
| 05/27/2011 | 54.65 | 54.75 | 54.3 | 54.45 |
| 05/30/2011 | 54.45 | 54.6 | 54.4 | 54.4 |
| 05/31/2011 | 54.6 | 55.1 | 54.6 | 54.75 |
| 06/01/2011 | 54.95 | 55 | 54.6 | 54.65 |
| 06/03/2011 | 54.25 | 54.55 | 54.05 | 54.15 |
| 06/06/2011 | 53.9 | 54.1 | 53.8 | 53.95 |
| 06/07/2011 | 53.9 | 53.9 | 53.5 | 53.5 |
| 06/08/2011 | 53.35 | 53.55 | 53.25 | 53.3 |
| 06/09/2011 | 53.1 | 53.45 | 52.8 | 53.15 |
| 06/10/2011 | 53.1 | 53.2 | 52.75 | 52.75 |
| 06/14/2011 | 52.95 | 53.35 | 52.85 | 53.2 |
| 06/15/2011 | 53.2 | 53.3 | 52.55 | 52.55 |
| 06/16/2011 | 52.25 | 52.55 | 52.15 | 52.4 |
| 06/17/2011 | 52.15 | 52.65 | 52.1 | 52.55 |
| 06/20/2011 | 52.15 | 52.95 | 52.05 | 52.8 |
| 06/21/2011 | 52.75 | 52.9 | 52.45 | 52.65 |
| 06/22/2011 | 52.5 | 52.55 | 51.75 | 52.1 |
| 06/23/2011 | 51.95 | 52.1 | 51.15 | 51.45 |
| 06/24/2011 | 51.7 | 52.25 | 51.5 | 51.75 |
| 06/27/2011 | 51.55 | 52.1 | 51.55 | 51.75 |
| 06/28/2011 | 51.7 | 52.05 | 51.5 | 51.5 |
| 06/29/2011 | 51.75 | 51.85 | 51.2 | 51.75 |
| 06/30/2011 | 51.8 | 52.65 | 51.6 | 52.25 |
| 07/01/2011 | 52.35 | 52.65 | 52.3 | 52.6 |
| 07/04/2011 | 52.6 | 52.85 | 52.45 | 52.7 |
| 07/05/2011 | 52.7 | 53.15 | 52.6 | 53.05 |
| 07/06/2011 | 53 | 53.1 | 52.55 | 52.6 |
| 07/07/2011 | 52.5 | 53.05 | 52.5 | 52.8 |
| 07/08/2011 | 52.9 | 53.2 | 52.6 | 52.6 |
| 07/11/2011 | 52.5 | 52.75 | 51.9 | 52.2 |
| 07/12/2011 | 51.6 | 52.25 | 51.2 | 51.95 |
| 07/13/2011 | 51.6 | 51.8 | 51.45 | 51.5 |
| 07/14/2011 | 51.3 | 51.9 | 51.25 | 51.65 |
| 07/15/2011 | 51.35 | 51.65 | 51.15 | 51.4 |
| 07/18/2011 | 51.25 | 51.35 | 50.4 | 50.55 |
| 07/19/2011 | 50.55 | 51.25 | 50.45 | 51.1 |
| 07/20/2011 | 51.3 | 51.45 | 50.9 | 51.15 |
| 07/21/2011 | 51.35 | 51.95 | 51.05 | 51.7 |
| 07/22/2011 | 51.95 | 51.95 | 51.4 | 51.75 |
| 07/25/2011 | 51.55 | 52.4 | 51.55 | 52 |
| 07/26/2011 | 52.2 | 52.35 | 51.65 | 51.8 |
| 07/27/2011 | 51.65 | 51.85 | 51.05 | 51.15 |
| 07/28/2011 | 50.7 | 51.4 | 50.6 | 51 |
| 07/29/2011 | 50.6 | 50.8 | 50 | 50.25 |
| 08/02/2011 | 49.75 | 50 | 49.39 | 49.6 |
| 08/03/2011 | 49.25 | 49.76 | 48.41 | 48.96 |
| 08/04/2011 | 49.64 | 49.97 | 48.02 | 48.02 |
| 08/05/2011 | 47.16 | 47.9 | 46.2 | 47 |
| 08/08/2011 | 46.65 | 47.71 | 45.96 | 46 |
| 08/09/2011 | 46.1 | 47.08 | 43.5 | 46.7 |
| 08/10/2011 | 47.5 | 47.85 | 45.27 | 45.35 |
| 08/11/2011 | 46.64 | 47.09 | 44.5 | 47 |
| 08/12/2011 | 46.8 | 49.69 | 46.01 | 49.16 |
| 08/15/2011 | 49.95 | 50.1 | 48.76 | 49.1 |
| 08/16/2011 | 48.8 | 50.2 | 48.51 | 50.1 |
| 08/17/2011 | 49.7 | 51.15 | 49.42 | 50.9 |
| 08/18/2011 | 50.5 | 50.8 | 48.41 | 49.35 |
| 08/19/2011 | 49 | 49.15 | 47.18 | 48.11 |
| 08/22/2011 | 47.91 | 49.95 | 47.85 | 48.94 |
| 08/23/2011 | 49.35 | 49.8 | 49.01 | 49.44 |
| 08/24/2011 | 49.44 | 50.6 | 48.9 | 50.05 |
| 08/25/2011 | 50.45 | 50.75 | 49.12 | 49.59 |
| 08/26/2011 | 49.37 | 50.25 | 48.69 | 49.95 |
| 08/29/2011 | 50.55 | 50.8 | 50.3 | 50.55 |
| 08/30/2011 | 50.45 | 50.45 | 49.35 | 49.49 |
| 08/31/2011 | 49.54 | 49.91 | 49.17 | 49.91 |
| 09/01/2011 | 49.95 | 50.45 | 49.55 | 50.05 |
| 09/02/2011 | 49.55 | 49.88 | 49.08 | 49.65 |
| 09/05/2011 | 49 | 49.08 | 47.84 | 47.98 |
| 09/06/2011 | 47.99 | 50.25 | 47.94 | 49.73 |
| 09/07/2011 | 50.45 | 50.5 | 49.45 | 50 |
| 09/08/2011 | 50 | 50.25 | 49.22 | 49.78 |
| 09/09/2011 | 49.91 | 50.35 | 49.6 | 49.6 |
| 09/12/2011 | 48.91 | 49.25 | 48.3 | 48.76 |
| 09/13/2011 | 49.12 | 49.37 | 48.71 | 49.05 |
| 09/14/2011 | 48.84 | 49.26 | 48.58 | 49.08 |
| 09/15/2011 | 49.35 | 49.72 | 48.95 | 48.95 |
| 09/16/2011 | 48.95 | 49.47 | 48.7 | 48.7 |
| 09/19/2011 | 48.48 | 48.79 | 48.1 | 48.63 |
| 09/20/2011 | 48.45 | 49.36 | 48.31 | 49.36 |
| 09/21/2011 | 49.61 | 49.68 | 49.01 | 49.2 |
| 09/22/2011 | 48.75 | 49.03 | 48 | 48.37 |
| 09/23/2011 | 48.76 | 48.77 | 47.51 | 48.5 |
| 09/26/2011 | 48.35 | 49.41 | 48.22 | 49.02 |
| 09/27/2011 | 49.55 | 49.68 | 49.08 | 49.43 |
| 09/28/2011 | 49.15 | 50 | 48.91 | 49.5 |
| 09/29/2011 | 49.26 | 50.5 | 49.24 | 50.2 |
| 09/30/2011 | 50.2 | 50.3 | 49.5 | 50.1 |
| 10/03/2011 | 49.94 | 50.4 | 49.65 | 50.15 |
| 10/04/2011 | 49.9 | 50.1 | 49.36 | 50.1 |
| 10/05/2011 | 50.6 | 50.65 | 49.71 | 49.84 |
| 10/06/2011 | 50.1 | 50.7 | 49.96 | 50.65 |
| 10/07/2011 | 50.6 | 50.7 | 49.75 | 50.5 |
| 10/10/2011 | 50.8 | 50.8 | 50.35 | 50.7 |
| 10/11/2011 | 50.7 | 51.15 | 50.55 | 51.1 |
| 10/12/2011 | 51.15 | 51.55 | 51 | 51.25 |
| 10/13/2011 | 51.3 | 51.7 | 51.15 | 51.6 |
| 10/14/2011 | 51.65 | 52.35 | 51.6 | 52.1 |
| 10/17/2011 | 52.25 | 52.35 | 51.85 | 51.85 |
| 10/18/2011 | 51.75 | 51.85 | 51.2 | 51.5 |
| 10/19/2011 | 51.65 | 51.65 | 51.25 | 51.55 |
| 10/20/2011 | 51.45 | 51.7 | 50.9 | 51.3 |
| 10/21/2011 | 51.65 | 51.8 | 51.1 | 51.8 |
| 10/24/2011 | 51.7 | 51.9 | 51.35 | 51.45 |
| 10/25/2011 | 51.4 | 51.75 | 51 | 51 |
| 10/26/2011 | 51 | 51.15 | 50.55 | 50.8 |
| 10/27/2011 | 51.4 | 51.5 | 50.7 | 51 |
| 10/28/2011 | 51.05 | 51.45 | 50.95 | 51.35 |
| 10/31/2011 | 51.2 | 51.7 | 50.9 | 50.9 |
| 11/01/2011 | 50.5 | 50.95 | 50.15 | 50.8 |
| 11/02/2011 | 51 | 51.1 | 50.4 | 50.6 |
| 11/03/2011 | 50.15 | 51 | 50.1 | 51 |
| 11/04/2011 | 51.05 | 51.4 | 50.8 | 50.95 |
| 11/07/2011 | 50.85 | 50.95 | 50.5 | 50.7 |
| 11/08/2011 | 50.9 | 51.2 | 50.75 | 50.75 |
| 11/09/2011 | 50.95 | 51.05 | 50.5 | 50.6 |
| 11/10/2011 | 50.3 | 50.7 | 50.15 | 50.35 |
| 11/11/2011 | 50.5 | 51.05 | 50.35 | 50.95 |
| 11/14/2011 | 51 | 51.1 | 50.65 | 51.1 |
| 11/15/2011 | 51.15 | 52.1 | 51.05 | 51.7 |
| 11/16/2011 | 51.75 | 52.25 | 51.5 | 51.8 |
| 11/17/2011 | 51.75 | 52 | 51.65 | 51.9 |
| 11/18/2011 | 51.9 | 52.05 | 51.85 | 51.95 |
| 11/21/2011 | 51.85 | 52 | 51.3 | 51.5 |
| 11/22/2011 | 51.75 | 51.95 | 51.2 | 51.45 |
| 11/23/2011 | 51.35 | 51.35 | 50.6 | 50.6 |
| 11/24/2011 | 50.7 | 50.75 | 50.05 | 50.2 |
| 11/25/2011 | 50.1 | 50.65 | 49.92 | 50.35 |
| 11/28/2011 | 50.2 | 50.8 | 50 | 50.55 |
| 11/29/2011 | 50.5 | 50.85 | 50.15 | 50.7 |
| 11/30/2011 | 50.45 | 51.15 | 50.35 | 51.15 |
| 12/01/2011 | 51.2 | 52 | 51.1 | 51.5 |
| 12/02/2011 | 51.85 | 52.2 | 50.65 | 50.95 |
| 12/05/2011 | 51.2 | 51.3 | 50.95 | 51.25 |
| 12/06/2011 | 51 | 51.85 | 51 | 51.5 |
| 12/07/2011 | 51.7 | 51.75 | 51.25 | 51.65 |
| 12/08/2011 | 51.8 | 51.95 | 51.2 | 51.6 |
| 12/09/2011 | 51.45 | 51.8 | 51.4 | 51.6 |
| 12/12/2011 | 51.45 | 51.8 | 51.4 | 51.6 |
| 12/13/2011 | 51.7 | 51.75 | 51.45 | 51.55 |
| 12/14/2011 | 51.5 | 51.65 | 51.3 | 51.45 |
| 12/15/2011 | 51.55 | 51.65 | 51.25 | 51.65 |
| 12/16/2011 | 51.9 | 51.95 | 51.1 | 51.2 |
| 12/19/2011 | 51.1 | 52.2 | 51.05 | 52.2 |
| 12/20/2011 | 52.3 | 52.6 | 52.1 | 52.4 |
| 12/21/2011 | 52.45 | 52.7 | 52.25 | 52.7 |
| 12/22/2011 | 52.8 | 53 | 52.65 | 52.9 |
| 12/23/2011 | 53 | 53.2 | 52.9 | 53.2 |
| 12/27/2011 | 53.2 | 53.3 | 53.05 | 53.2 |
| 12/28/2011 | 53.25 | 53.6 | 53.2 | 53.6 |
| 12/29/2011 | 53.6 | 53.7 | 53.35 | 53.6 |
| 12/30/2011 | 53.7 | 54 | 53.7 | 54 |