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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.2492
CLOSE 64.2195
Low
LOW 59.2
High
HIGH 70
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2013 | 60.1 | 60.65 | 60.05 | 60.65 |
| 01/04/2013 | 60.65 | 61.05 | 60.55 | 61 |
| 01/07/2013 | 60.9 | 61.05 | 60.6 | 60.75 |
| 01/08/2013 | 60.6 | 60.85 | 60.35 | 60.4 |
| 01/09/2013 | 60.35 | 60.75 | 60.25 | 60.65 |
| 01/10/2013 | 60.8 | 60.95 | 60.65 | 60.85 |
| 01/11/2013 | 61.25 | 61.45 | 61.1 | 61.25 |
| 01/14/2013 | 61.4 | 61.4 | 60.85 | 61.15 |
| 01/15/2013 | 61.1 | 62.15 | 61.05 | 62.15 |
| 01/16/2013 | 62.15 | 62.55 | 61.95 | 62.4 |
| 01/17/2013 | 62.6 | 63.55 | 62.55 | 63.4 |
| 01/18/2013 | 63.95 | 63.95 | 63.25 | 63.4 |
| 01/21/2013 | 63.6 | 63.7 | 63.2 | 63.25 |
| 01/22/2013 | 63.4 | 63.45 | 62.95 | 62.95 |
| 01/23/2013 | 63.2 | 63.7 | 63.15 | 63.6 |
| 01/24/2013 | 63.35 | 63.9 | 63.35 | 63.55 |
| 01/25/2013 | 63.65 | 64.1 | 63.55 | 64.1 |
| 01/28/2013 | 64.35 | 64.4 | 63.95 | 64.35 |
| 01/29/2013 | 64.35 | 64.45 | 63.75 | 64.45 |
| 01/30/2013 | 64.5 | 64.5 | 63.8 | 63.9 |
| 01/31/2013 | 63.8 | 64.2 | 63.75 | 63.9 |
| 02/01/2013 | 63.75 | 64.05 | 63.4 | 63.75 |
| 02/04/2013 | 63.65 | 63.95 | 63.2 | 63.2 |
| 02/05/2013 | 63.25 | 63.65 | 63.05 | 63.4 |
| 02/06/2013 | 63.55 | 64.15 | 63.45 | 64.15 |
| 02/07/2013 | 64 | 64.15 | 63.5 | 63.5 |
| 02/08/2013 | 63.8 | 64.05 | 63.65 | 63.95 |
| 02/11/2013 | 64.15 | 64.6 | 64.15 | 64.2 |
| 02/12/2013 | 64.45 | 64.6 | 64.15 | 64.25 |
| 02/13/2013 | 64.35 | 64.7 | 64.3 | 64.5 |
| 02/14/2013 | 63.5 | 63.5 | 62.7 | 63 |
| 02/15/2013 | 63.2 | 63.55 | 63.05 | 63.2 |
| 02/18/2013 | 63.15 | 63.3 | 62.85 | 63.1 |
| 02/19/2013 | 63.15 | 64.1 | 63.05 | 64.1 |
| 02/20/2013 | 64.15 | 64.55 | 64 | 64.4 |
| 02/21/2013 | 64.3 | 64.5 | 63.85 | 63.85 |
| 02/22/2013 | 64 | 64.5 | 63.85 | 64.4 |
| 02/25/2013 | 64.4 | 64.95 | 64.4 | 64.9 |
| 02/26/2013 | 64.6 | 64.9 | 64.25 | 64.5 |
| 02/27/2013 | 64.7 | 64.75 | 64.1 | 64.4 |
| 02/28/2013 | 64.5 | 65.5 | 64.3 | 65.5 |
| 03/01/2013 | 65.3 | 65.7 | 65.2 | 65.2 |
| 03/04/2013 | 65.05 | 65.5 | 65.05 | 65.45 |
| 03/05/2013 | 65.75 | 66.75 | 65.7 | 66.6 |
| 03/06/2013 | 66.5 | 66.6 | 65.9 | 66.15 |
| 03/07/2013 | 66.95 | 67.05 | 66.5 | 67.05 |
| 03/08/2013 | 67.05 | 67.4 | 66.9 | 67.3 |
| 03/11/2013 | 67.2 | 67.75 | 67.2 | 67.65 |
| 03/12/2013 | 67.5 | 68.15 | 67.35 | 68.1 |
| 03/13/2013 | 67.8 | 68.3 | 67.55 | 68.2 |
| 03/14/2013 | 68.45 | 68.9 | 68.35 | 68.75 |
| 03/15/2013 | 68.95 | 69 | 68.4 | 68.75 |
| 03/18/2013 | 68.4 | 68.7 | 68.1 | 68.45 |
| 03/19/2013 | 68.5 | 68.7 | 68.15 | 68.15 |
| 03/20/2013 | 68.4 | 68.85 | 68.2 | 68.4 |
| 03/21/2013 | 68.8 | 68.95 | 68 | 68.05 |
| 03/22/2013 | 67.95 | 68.1 | 67.55 | 67.85 |
| 03/25/2013 | 68 | 68.25 | 67.85 | 68 |
| 03/26/2013 | 67.85 | 68 | 67.6 | 67.7 |
| 03/27/2013 | 67.9 | 68 | 67.45 | 67.85 |
| 03/28/2013 | 68 | 68.8 | 68 | 68.65 |
| 04/02/2013 | 68.7 | 69.65 | 68.7 | 69.5 |
| 04/03/2013 | 69.7 | 70 | 69.3 | 69.4 |
| 04/04/2013 | 69.75 | 69.75 | 68.6 | 68.7 |
| 04/05/2013 | 68.55 | 68.6 | 66.85 | 67.3 |
| 04/08/2013 | 67.45 | 68.15 | 67.4 | 68 |
| 04/09/2013 | 67.95 | 68 | 66.85 | 67.05 |
| 04/10/2013 | 66.9 | 67.8 | 66.9 | 67.7 |
| 04/11/2013 | 67.65 | 67.9 | 67.15 | 67.35 |
| 04/12/2013 | 67.15 | 67.65 | 67.1 | 67.4 |
| 04/15/2013 | 65.8 | 65.85 | 65.4 | 65.55 |
| 04/16/2013 | 65.7 | 66.15 | 65.35 | 65.9 |
| 04/17/2013 | 66.05 | 66.15 | 64.3 | 64.3 |
| 04/18/2013 | 63.55 | 65.1 | 62.75 | 65 |
| 04/19/2013 | 65.25 | 65.3 | 64.7 | 65.3 |
| 04/22/2013 | 65.35 | 65.5 | 65.15 | 65.15 |
| 04/23/2013 | 65.15 | 66.35 | 65.1 | 66.35 |
| 04/24/2013 | 66.25 | 66.9 | 66.2 | 66.65 |
| 04/25/2013 | 66.55 | 66.85 | 65.95 | 66.35 |
| 04/26/2013 | 66.15 | 66.35 | 65.7 | 65.9 |
| 04/29/2013 | 65.85 | 66.7 | 65.8 | 66.55 |
| 04/30/2013 | 66.6 | 66.75 | 66 | 66.4 |
| 05/02/2013 | 66 | 66.6 | 65.9 | 66.05 |
| 05/03/2013 | 66.15 | 66.2 | 65.5 | 65.8 |
| 05/06/2013 | 65.85 | 66.05 | 65.65 | 65.85 |
| 05/07/2013 | 65.9 | 66.15 | 65.75 | 66.1 |
| 05/08/2013 | 66 | 66.75 | 65.7 | 66.6 |
| 05/10/2013 | 66.85 | 66.95 | 66.7 | 66.9 |
| 05/13/2013 | 66.95 | 67.2 | 66.75 | 66.9 |
| 05/14/2013 | 67.15 | 67.55 | 67 | 67.15 |
| 05/15/2013 | 67.2 | 68 | 67.15 | 67.95 |
| 05/16/2013 | 67.75 | 68.1 | 66.7 | 66.7 |
| 05/17/2013 | 66.8 | 67.1 | 66.25 | 66.95 |
| 05/21/2013 | 67 | 67.05 | 66.2 | 66.95 |
| 05/22/2013 | 67.3 | 67.35 | 66.6 | 67.35 |
| 05/23/2013 | 66.4 | 66.55 | 65.55 | 65.75 |
| 05/24/2013 | 66 | 66.1 | 65.55 | 65.7 |
| 05/27/2013 | 65.8 | 65.85 | 65.3 | 65.35 |
| 05/28/2013 | 65.55 | 65.8 | 65.45 | 65.5 |
| 05/29/2013 | 65.6 | 65.65 | 64.65 | 64.65 |
| 05/30/2013 | 64.45 | 64.95 | 64.35 | 64.7 |
| 05/31/2013 | 64.7 | 64.75 | 63.3 | 63.45 |
| 06/03/2013 | 63 | 63.6 | 62 | 62 |
| 06/04/2013 | 62.45 | 64.15 | 62.35 | 63.95 |
| 06/05/2013 | 63.6 | 64.2 | 62.85 | 63 |
| 06/06/2013 | 62.95 | 63.4 | 62.15 | 62.15 |
| 06/07/2013 | 62.25 | 63.25 | 61.35 | 63.25 |
| 06/10/2013 | 63.15 | 63.55 | 62.8 | 62.9 |
| 06/11/2013 | 62.85 | 62.85 | 61.4 | 62 |
| 06/12/2013 | 61.85 | 62.85 | 61.85 | 62.2 |
| 06/13/2013 | 61.4 | 61.85 | 61.2 | 61.85 |
| 06/14/2013 | 62.35 | 62.4 | 61.45 | 61.85 |
| 06/17/2013 | 62.3 | 62.6 | 61.9 | 62.4 |
| 06/18/2013 | 62.45 | 62.5 | 62 | 62.1 |
| 06/19/2013 | 62.35 | 62.5 | 61.9 | 62.5 |
| 06/20/2013 | 61.95 | 62.25 | 61.2 | 61.2 |
| 06/21/2013 | 61 | 62.1 | 60.7 | 60.7 |
| 06/24/2013 | 60.4 | 60.7 | 59.2 | 59.3 |
| 06/25/2013 | 60.15 | 60.2 | 59.3 | 60.1 |
| 06/26/2013 | 60.3 | 61.1 | 60.05 | 61 |
| 06/27/2013 | 61.35 | 62 | 60.75 | 61.7 |
| 06/28/2013 | 62 | 62.25 | 61.55 | 61.95 |
| 07/01/2013 | 62.4 | 62.7 | 62.05 | 62.55 |
| 07/02/2013 | 62.7 | 62.7 | 62 | 62.5 |
| 07/03/2013 | 62.4 | 62.5 | 61.65 | 61.8 |
| 07/04/2013 | 62 | 63 | 61.95 | 62.9 |
| 07/05/2013 | 63.05 | 63.45 | 62.3 | 62.5 |
| 07/08/2013 | 63 | 63.1 | 62.6 | 62.75 |
| 07/09/2013 | 63.2 | 63.3 | 62.85 | 63.2 |
| 07/10/2013 | 63.3 | 63.5 | 63.15 | 63.35 |
| 07/11/2013 | 63.9 | 64.25 | 63.6 | 63.95 |
| 07/12/2013 | 64.25 | 64.5 | 63.75 | 63.75 |
| 07/15/2013 | 63.95 | 64.2 | 63.8 | 63.95 |
| 07/16/2013 | 64.05 | 64.15 | 63.75 | 63.8 |
| 07/17/2013 | 63.95 | 64.15 | 63.5 | 63.75 |
| 07/18/2013 | 63.75 | 63.75 | 63.25 | 63.25 |
| 07/19/2013 | 63.1 | 63.25 | 62.65 | 63.1 |
| 07/22/2013 | 63.15 | 63.2 | 62.7 | 62.85 |
| 07/23/2013 | 62.9 | 63 | 62.35 | 62.6 |
| 07/24/2013 | 62.7 | 63 | 62.55 | 62.75 |
| 07/25/2013 | 62.9 | 62.95 | 62.25 | 62.55 |
| 07/26/2013 | 62.7 | 62.7 | 61.85 | 61.85 |
| 07/29/2013 | 61.65 | 62.35 | 61.6 | 62.05 |
| 07/30/2013 | 62 | 62.25 | 61.85 | 62 |
| 07/31/2013 | 62.15 | 62.95 | 62 | 62.7 |
| 08/02/2013 | 63.55 | 64.5 | 63.2 | 64.5 |
| 08/05/2013 | 64.5 | 64.8 | 64.3 | 64.65 |
| 08/06/2013 | 64.65 | 65.7 | 64.6 | 65.05 |
| 08/07/2013 | 64.9 | 65.25 | 64.4 | 64.7 |
| 08/08/2013 | 63.7 | 63.9 | 62.85 | 63.3 |
| 08/09/2013 | 63.4 | 63.5 | 62.05 | 62.45 |
| 08/12/2013 | 62.35 | 62.6 | 62.2 | 62.4 |
| 08/13/2013 | 62.55 | 62.75 | 62.4 | 62.65 |
| 08/14/2013 | 62.65 | 63.05 | 62.55 | 62.7 |
| 08/15/2013 | 62.8 | 62.8 | 62.25 | 62.45 |
| 08/16/2013 | 62.7 | 62.7 | 62.05 | 62.1 |
| 08/19/2013 | 62.1 | 62.15 | 61.8 | 61.85 |
| 08/20/2013 | 61.85 | 62.1 | 61.65 | 61.8 |
| 08/21/2013 | 61.9 | 62.05 | 61.45 | 61.45 |
| 08/22/2013 | 61.45 | 62.2 | 61.35 | 62 |
| 08/23/2013 | 61.95 | 62.2 | 61.75 | 62.05 |
| 08/26/2013 | 62.05 | 62.65 | 62.05 | 62.55 |
| 08/27/2013 | 62.45 | 62.65 | 61.8 | 61.8 |
| 08/28/2013 | 61.45 | 62 | 61.05 | 61.05 |
| 08/29/2013 | 61.05 | 61.3 | 60.5 | 60.6 |
| 08/30/2013 | 60.85 | 61.1 | 60.7 | 61.05 |
| 09/02/2013 | 61.5 | 61.55 | 61.2 | 61.4 |
| 09/03/2013 | 61.55 | 61.55 | 60.95 | 60.95 |
| 09/04/2013 | 61.25 | 61.35 | 60.6 | 60.9 |
| 09/05/2013 | 61.15 | 61.25 | 60.75 | 61.1 |
| 09/06/2013 | 61.2 | 61.45 | 60.9 | 61.3 |
| 09/09/2013 | 61.45 | 61.5 | 60.65 | 60.9 |
| 09/10/2013 | 61.3 | 61.65 | 61.15 | 61.6 |
| 09/11/2013 | 61.65 | 61.85 | 61.5 | 61.6 |
| 09/12/2013 | 61.95 | 61.95 | 61.55 | 61.75 |
| 09/13/2013 | 61.65 | 62.25 | 61.55 | 62.25 |
| 09/16/2013 | 62.8 | 62.85 | 62.3 | 62.3 |
| 09/17/2013 | 62.15 | 62.5 | 62.05 | 62.15 |
| 09/18/2013 | 62.35 | 62.75 | 62.3 | 62.75 |
| 09/19/2013 | 63.25 | 63.95 | 63.1 | 63.5 |
| 09/20/2013 | 63.9 | 63.9 | 63.4 | 63.8 |
| 09/23/2013 | 63.95 | 64 | 63.4 | 63.45 |
| 09/24/2013 | 63.45 | 63.6 | 63.15 | 63.35 |
| 09/25/2013 | 63.35 | 63.4 | 63.05 | 63.15 |
| 09/26/2013 | 63.1 | 63.55 | 63.05 | 63.4 |
| 09/27/2013 | 63.5 | 63.7 | 63.05 | 63.25 |
| 09/30/2013 | 63.05 | 63.4 | 63 | 63.25 |
| 10/01/2013 | 62.5 | 63.1 | 62.3 | 63.1 |
| 10/02/2013 | 63 | 63 | 61.8 | 62.25 |
| 10/03/2013 | 62.4 | 62.45 | 62 | 62.25 |
| 10/04/2013 | 62.3 | 62.4 | 61.95 | 62.15 |
| 10/07/2013 | 62.1 | 62.2 | 61.35 | 61.8 |
| 10/08/2013 | 61.75 | 61.8 | 61.25 | 61.3 |
| 10/09/2013 | 61.05 | 61.2 | 60.6 | 60.95 |
| 10/10/2013 | 61.1 | 61.6 | 60.9 | 61.45 |
| 10/11/2013 | 61.75 | 61.9 | 61.2 | 61.9 |
| 10/14/2013 | 61.65 | 62.15 | 61.65 | 61.65 |
| 10/15/2013 | 62 | 62.65 | 61.9 | 62.15 |
| 10/16/2013 | 62 | 62.25 | 61.65 | 62 |
| 10/17/2013 | 62.95 | 64.15 | 62.8 | 63.9 |
| 10/18/2013 | 64.4 | 64.85 | 64.25 | 64.8 |
| 10/21/2013 | 64.9 | 64.95 | 64.35 | 64.9 |
| 10/22/2013 | 65 | 65.6 | 64.55 | 65.4 |
| 10/23/2013 | 65.35 | 65.5 | 64.95 | 65.2 |
| 10/24/2013 | 65.5 | 65.65 | 65.1 | 65.5 |
| 10/25/2013 | 65.45 | 65.8 | 65.25 | 65.55 |
| 10/28/2013 | 65.6 | 65.8 | 65.25 | 65.65 |
| 10/29/2013 | 65.8 | 66.05 | 65.75 | 65.9 |
| 10/30/2013 | 66 | 66.1 | 65.25 | 65.5 |
| 10/31/2013 | 65.45 | 65.7 | 65.2 | 65.5 |
| 11/01/2013 | 65.55 | 65.6 | 64.85 | 65.45 |
| 11/04/2013 | 65.65 | 65.95 | 65.55 | 65.55 |
| 11/05/2013 | 65.55 | 65.7 | 64.9 | 65.25 |
| 11/06/2013 | 65.3 | 66.1 | 65.25 | 65.85 |
| 11/07/2013 | 65.95 | 66.7 | 65.9 | 66.2 |
| 11/08/2013 | 65.8 | 66.25 | 65.75 | 66.2 |
| 11/11/2013 | 66.45 | 66.45 | 65.85 | 66 |
| 11/12/2013 | 65.85 | 66.55 | 65.7 | 66.2 |
| 11/13/2013 | 66.35 | 66.6 | 66 | 66.35 |
| 11/14/2013 | 66.75 | 67.05 | 66.65 | 66.85 |
| 11/15/2013 | 67.05 | 67.35 | 66.6 | 66.9 |
| 11/18/2013 | 67 | 67.8 | 66.75 | 67.3 |
| 11/19/2013 | 67.3 | 67.75 | 66.95 | 67.45 |
| 11/20/2013 | 67.45 | 67.8 | 67 | 67.1 |
| 11/21/2013 | 67.3 | 67.4 | 66.8 | 67 |
| 11/22/2013 | 67.2 | 67.6 | 66.55 | 66.8 |
| 11/25/2013 | 66.85 | 67.45 | 66.7 | 67.3 |
| 11/26/2013 | 67 | 67.15 | 66.25 | 66.25 |
| 11/27/2013 | 66.35 | 66.45 | 65.95 | 66.15 |
| 11/28/2013 | 66.15 | 66.3 | 65.95 | 66.2 |
| 11/29/2013 | 66 | 66.3 | 65.9 | 66.2 |
| 12/02/2013 | 66.1 | 66.3 | 65.55 | 65.6 |
| 12/03/2013 | 65.6 | 65.7 | 64.8 | 64.95 |
| 12/04/2013 | 64.95 | 65.15 | 64.45 | 64.5 |
| 12/05/2013 | 64.4 | 64.8 | 64.25 | 64.5 |
| 12/06/2013 | 64.9 | 65.6 | 64.8 | 65.2 |
| 12/09/2013 | 65.3 | 65.6 | 65.2 | 65.45 |
| 12/10/2013 | 65.4 | 65.4 | 64.8 | 64.85 |
| 12/11/2013 | 64.75 | 65.35 | 64.7 | 64.75 |
| 12/12/2013 | 64.7 | 64.9 | 63.8 | 63.8 |
| 12/13/2013 | 63.9 | 63.9 | 63.1 | 63.1 |
| 12/16/2013 | 63.05 | 63.5 | 62.95 | 63.2 |
| 12/17/2013 | 63.2 | 63.75 | 63.15 | 63.5 |
| 12/18/2013 | 63.8 | 64 | 63.3 | 63.3 |
| 12/19/2013 | 63.95 | 63.95 | 63.45 | 63.95 |
| 12/20/2013 | 64.35 | 64.8 | 64.15 | 64.7 |
| 12/23/2013 | 64.9 | 64.9 | 64.4 | 64.75 |
| 12/27/2013 | 64.7 | 65.4 | 64.7 | 65.35 |
| 12/30/2013 | 65.25 | 65.45 | 64.95 | 65.3 |