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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 80.0946
CLOSE 80.1655
Low
LOW 71.45
High
HIGH 86.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 73.6 | 73.6 | 72.2 | 72.7 |
| 01/04/2017 | 72.95 | 73.3 | 72.55 | 73.3 |
| 01/05/2017 | 73.05 | 74.1 | 73 | 74.1 |
| 01/06/2017 | 74 | 74.6 | 73.7 | 74.6 |
| 01/09/2017 | 74.7 | 74.9 | 74.45 | 74.7 |
| 01/10/2017 | 74.6 | 74.8 | 73.75 | 74.3 |
| 01/11/2017 | 74.8 | 74.85 | 74.3 | 74.3 |
| 01/12/2017 | 74.1 | 74.6 | 73.95 | 74.45 |
| 01/13/2017 | 74.65 | 74.65 | 74.05 | 74.5 |
| 01/16/2017 | 74.4 | 74.5 | 74.05 | 74.05 |
| 01/17/2017 | 73.95 | 74.05 | 73.05 | 73.35 |
| 01/18/2017 | 73.6 | 73.95 | 73.5 | 73.75 |
| 01/19/2017 | 73.8 | 73.9 | 73.1 | 73.2 |
| 01/20/2017 | 73.35 | 73.35 | 73 | 73.35 |
| 01/23/2017 | 73.1 | 73.3 | 72.85 | 73.1 |
| 01/24/2017 | 73.2 | 73.4 | 72.85 | 73.35 |
| 01/25/2017 | 73.45 | 73.8 | 73.2 | 73.8 |
| 01/26/2017 | 73.25 | 73.8 | 72.8 | 72.8 |
| 01/27/2017 | 72.8 | 73.3 | 72.8 | 73.15 |
| 01/30/2017 | 72.9 | 73.05 | 72 | 72.4 |
| 01/31/2017 | 72.45 | 72.7 | 71.95 | 72.3 |
| 02/01/2017 | 72.65 | 73.25 | 72.15 | 72.15 |
| 02/02/2017 | 72.1 | 72.75 | 71.65 | 72 |
| 02/03/2017 | 72.4 | 73.1 | 72.3 | 72.85 |
| 02/06/2017 | 72.9 | 73.15 | 72.55 | 72.65 |
| 02/07/2017 | 72.65 | 73.2 | 72.65 | 72.85 |
| 02/08/2017 | 73.05 | 74.45 | 72.75 | 74.1 |
| 02/09/2017 | 74.05 | 74.4 | 73.65 | 73.95 |
| 02/10/2017 | 74 | 74.05 | 73.3 | 73.8 |
| 02/13/2017 | 73.5 | 73.9 | 73.35 | 73.65 |
| 02/14/2017 | 73.5 | 73.75 | 72.9 | 73 |
| 02/15/2017 | 73.05 | 73.35 | 72.6 | 73.15 |
| 02/16/2017 | 71.7 | 72.7 | 71.45 | 72.45 |
| 02/17/2017 | 72.1 | 73.9 | 72 | 73.85 |
| 02/20/2017 | 73.7 | 73.8 | 72.95 | 73.25 |
| 02/21/2017 | 73.05 | 73.75 | 73 | 73.4 |
| 02/22/2017 | 73.25 | 74.55 | 73.2 | 74.3 |
| 02/23/2017 | 74.05 | 74.9 | 73.9 | 74.8 |
| 02/24/2017 | 74.5 | 74.75 | 74.05 | 74.5 |
| 02/27/2017 | 74.65 | 74.95 | 74.2 | 74.3 |
| 02/28/2017 | 74.35 | 74.5 | 73.8 | 74.25 |
| 03/01/2017 | 74.2 | 74.7 | 74.05 | 74.7 |
| 03/02/2017 | 74.6 | 74.7 | 74.2 | 74.6 |
| 03/03/2017 | 74.6 | 74.75 | 74.3 | 74.65 |
| 03/06/2017 | 74.3 | 75.2 | 74.25 | 75.2 |
| 03/07/2017 | 75.2 | 75.9 | 75.15 | 75.45 |
| 03/08/2017 | 75.25 | 75.55 | 74.85 | 75 |
| 03/09/2017 | 74.75 | 75.25 | 74.45 | 75.25 |
| 03/10/2017 | 75.4 | 75.5 | 74.9 | 75.45 |
| 03/13/2017 | 75.5 | 76.1 | 75.3 | 75.9 |
| 03/14/2017 | 75.8 | 76.3 | 75.8 | 76.05 |
| 03/15/2017 | 76.15 | 76.6 | 75.95 | 76.6 |
| 03/16/2017 | 76.8 | 77.1 | 76.55 | 76.9 |
| 03/17/2017 | 77.1 | 77.2 | 76.4 | 77.2 |
| 03/20/2017 | 77.05 | 77.45 | 76.9 | 77.45 |
| 03/21/2017 | 77.4 | 77.45 | 77.05 | 77.1 |
| 03/22/2017 | 76.95 | 77.3 | 76.7 | 76.95 |
| 03/23/2017 | 76.9 | 77.4 | 76.35 | 77.4 |
| 03/24/2017 | 77.1 | 77.4 | 76.95 | 77.2 |
| 03/27/2017 | 76.9 | 77.55 | 76.6 | 77.4 |
| 03/28/2017 | 77.25 | 77.55 | 76.8 | 77.05 |
| 03/29/2017 | 77.25 | 77.6 | 76.65 | 77.6 |
| 03/30/2017 | 77.5 | 77.65 | 77.25 | 77.3 |
| 03/31/2017 | 77 | 77.15 | 76.65 | 76.85 |
| 04/03/2017 | 76.85 | 77.35 | 76.75 | 76.75 |
| 04/04/2017 | 76.5 | 76.95 | 76.4 | 76.75 |
| 04/05/2017 | 76.5 | 76.9 | 76.5 | 76.5 |
| 04/06/2017 | 76.1 | 76.9 | 75.9 | 76.6 |
| 04/07/2017 | 76.45 | 76.95 | 76.15 | 76.8 |
| 04/10/2017 | 75.2 | 75.6 | 74.7 | 75.6 |
| 04/11/2017 | 75.3 | 75.85 | 75.25 | 75.8 |
| 04/12/2017 | 75.95 | 76.65 | 75.85 | 76.65 |
| 04/13/2017 | 76.4 | 76.65 | 76.2 | 76.4 |
| 04/18/2017 | 76.45 | 76.6 | 75.9 | 75.9 |
| 04/19/2017 | 76 | 76.1 | 75.1 | 75.2 |
| 04/20/2017 | 75.8 | 76.05 | 75.25 | 75.6 |
| 04/21/2017 | 75.5 | 75.7 | 75.1 | 75.7 |
| 04/24/2017 | 76.45 | 77.3 | 76.05 | 77.3 |
| 04/25/2017 | 77.3 | 77.3 | 76.7 | 77.2 |
| 04/26/2017 | 76.95 | 77.55 | 76.8 | 77.55 |
| 04/27/2017 | 77.3 | 77.55 | 77.05 | 77.45 |
| 04/28/2017 | 77.5 | 77.5 | 76.65 | 76.65 |
| 05/02/2017 | 76.95 | 77.2 | 76.75 | 77.2 |
| 05/03/2017 | 77.1 | 77.5 | 76.9 | 77.5 |
| 05/04/2017 | 77.6 | 79.25 | 77.6 | 79.25 |
| 05/05/2017 | 78.7 | 80 | 78.7 | 80 |
| 05/08/2017 | 80 | 80.65 | 79.7 | 80.45 |
| 05/09/2017 | 80.2 | 80.95 | 80.15 | 80.95 |
| 05/10/2017 | 80.65 | 80.9 | 80.45 | 80.7 |
| 05/11/2017 | 80.75 | 81.45 | 80.35 | 80.75 |
| 05/12/2017 | 80.65 | 81.4 | 80.65 | 81.4 |
| 05/15/2017 | 81.5 | 81.75 | 81.25 | 81.3 |
| 05/16/2017 | 81.15 | 82.4 | 81.15 | 82.3 |
| 05/17/2017 | 81.85 | 82.25 | 81.4 | 81.7 |
| 05/18/2017 | 81.3 | 81.85 | 81 | 81.05 |
| 05/19/2017 | 81.55 | 82.35 | 81.35 | 82.35 |
| 05/22/2017 | 82.5 | 83.45 | 82.4 | 83.4 |
| 05/23/2017 | 83 | 83.25 | 82.6 | 82.65 |
| 05/24/2017 | 82.6 | 82.65 | 81.85 | 82.15 |
| 05/26/2017 | 81.7 | 83.05 | 81.55 | 82.85 |
| 05/29/2017 | 82.55 | 82.65 | 82.3 | 82.4 |
| 05/30/2017 | 82.3 | 82.55 | 81.85 | 82.35 |
| 05/31/2017 | 82.45 | 83.25 | 82.35 | 82.65 |
| 06/01/2017 | 82.55 | 83.2 | 82.35 | 82.8 |
| 06/02/2017 | 83.1 | 83.2 | 82.5 | 82.95 |
| 06/06/2017 | 82.5 | 83.65 | 82.5 | 83.4 |
| 06/07/2017 | 83 | 83.5 | 82.7 | 82.8 |
| 06/08/2017 | 82.65 | 82.85 | 80.95 | 80.95 |
| 06/09/2017 | 81.2 | 81.95 | 80.85 | 80.95 |
| 06/12/2017 | 80.55 | 80.95 | 80.35 | 80.55 |
| 06/13/2017 | 80.75 | 81 | 80.45 | 80.75 |
| 06/14/2017 | 80.6 | 81.4 | 80.55 | 80.65 |
| 06/15/2017 | 80.8 | 81.1 | 80.05 | 81 |
| 06/16/2017 | 81.25 | 83.45 | 81.25 | 83.45 |
| 06/19/2017 | 83.55 | 83.95 | 83.05 | 83.45 |
| 06/20/2017 | 83.8 | 84.3 | 83.5 | 84 |
| 06/21/2017 | 84.1 | 84.1 | 82.7 | 82.8 |
| 06/22/2017 | 82.6 | 82.8 | 81.75 | 82.25 |
| 06/23/2017 | 82.15 | 82.3 | 81.4 | 82.1 |
| 06/26/2017 | 85.5 | 86 | 84.9 | 85.65 |
| 06/27/2017 | 85.35 | 85.45 | 84.1 | 84.3 |
| 06/28/2017 | 85.65 | 85.9 | 85.15 | 85.4 |
| 06/29/2017 | 85.85 | 85.85 | 83.65 | 83.65 |
| 06/30/2017 | 83.65 | 84.55 | 83.4 | 83.45 |
| 07/03/2017 | 83.6 | 84.1 | 83.05 | 83.7 |
| 07/04/2017 | 83.55 | 83.55 | 82.9 | 83.05 |
| 07/05/2017 | 82.85 | 82.95 | 82.25 | 82.4 |
| 07/06/2017 | 82.2 | 82.6 | 81.15 | 82.25 |
| 07/07/2017 | 82.1 | 82.35 | 81.55 | 81.85 |
| 07/10/2017 | 82.25 | 83.4 | 81.85 | 82.9 |
| 07/11/2017 | 82.5 | 82.75 | 82.1 | 82.3 |
| 07/12/2017 | 82.3 | 83.85 | 82.05 | 83.7 |
| 07/13/2017 | 83.9 | 84.25 | 83.55 | 83.8 |
| 07/14/2017 | 84 | 84.2 | 83.35 | 84 |
| 07/17/2017 | 83.8 | 84.35 | 83.35 | 83.6 |
| 07/18/2017 | 83.85 | 84.15 | 82.9 | 83 |
| 07/19/2017 | 83.05 | 83.7 | 82.95 | 83.35 |
| 07/20/2017 | 83.9 | 84.1 | 82.95 | 83.4 |
| 07/21/2017 | 83.55 | 83.6 | 82.6 | 82.6 |
| 07/24/2017 | 82.6 | 82.85 | 81.8 | 81.85 |
| 07/25/2017 | 81.8 | 82.75 | 81.8 | 82.15 |
| 07/26/2017 | 82.35 | 83.2 | 82.25 | 82.35 |
| 07/27/2017 | 80.9 | 82.35 | 80.3 | 81.55 |
| 07/28/2017 | 81.35 | 81.95 | 80.85 | 81.7 |
| 07/31/2017 | 81.4 | 82.4 | 81.4 | 81.7 |
| 08/02/2017 | 81.9 | 82.45 | 81.7 | 82.25 |
| 08/03/2017 | 82.35 | 82.85 | 81.8 | 82.6 |
| 08/04/2017 | 82.65 | 83.25 | 82.5 | 83.25 |
| 08/07/2017 | 83.4 | 83.55 | 82.8 | 83.15 |
| 08/08/2017 | 83 | 83.6 | 82.9 | 83.25 |
| 08/09/2017 | 82.5 | 82.75 | 82 | 82.2 |
| 08/10/2017 | 82.2 | 82.25 | 81.5 | 81.65 |
| 08/11/2017 | 81.15 | 81.55 | 80.85 | 80.85 |
| 08/14/2017 | 81.15 | 82.4 | 81.1 | 82.4 |
| 08/15/2017 | 82.6 | 82.75 | 81.45 | 81.7 |
| 08/16/2017 | 81.95 | 82.2 | 81.75 | 81.85 |
| 08/17/2017 | 81.35 | 81.8 | 81.05 | 81.25 |
| 08/18/2017 | 80.8 | 81.2 | 80.5 | 80.85 |
| 08/21/2017 | 80.6 | 81.7 | 80.6 | 81.3 |
| 08/22/2017 | 81.65 | 81.95 | 81.25 | 81.95 |
| 08/23/2017 | 82 | 82.1 | 81.65 | 82.05 |
| 08/24/2017 | 81.8 | 82.15 | 81.3 | 81.45 |
| 08/25/2017 | 81.2 | 81.45 | 80.55 | 80.6 |
| 08/28/2017 | 80.5 | 80.95 | 80.35 | 80.35 |
| 08/29/2017 | 80 | 80.8 | 79.5 | 80.6 |
| 08/30/2017 | 81 | 81.2 | 80.6 | 80.95 |
| 08/31/2017 | 81.1 | 81.75 | 81 | 81.35 |
| 09/01/2017 | 81.3 | 81.6 | 81.05 | 81.15 |
| 09/04/2017 | 80.4 | 80.85 | 80.25 | 80.25 |
| 09/05/2017 | 80.2 | 81.2 | 80.1 | 80.95 |
| 09/06/2017 | 80.45 | 80.85 | 80.15 | 80.55 |
| 09/07/2017 | 80.6 | 81.05 | 80.2 | 80.85 |
| 09/08/2017 | 80.55 | 81.1 | 80.55 | 80.65 |
| 09/11/2017 | 80.8 | 81.7 | 80.7 | 81.4 |
| 09/12/2017 | 81.4 | 81.9 | 81 | 81.4 |
| 09/13/2017 | 81.25 | 81.55 | 81 | 81.2 |
| 09/14/2017 | 81 | 81.4 | 80.75 | 81.15 |
| 09/15/2017 | 81 | 81.1 | 80.3 | 80.95 |
| 09/18/2017 | 81.25 | 81.65 | 80.95 | 81.25 |
| 09/19/2017 | 80.95 | 81.65 | 80.75 | 81.4 |
| 09/20/2017 | 81.15 | 81.9 | 80.75 | 80.9 |
| 09/21/2017 | 80.65 | 80.85 | 80.4 | 80.7 |
| 09/22/2017 | 81.25 | 81.7 | 80.4 | 80.55 |
| 09/25/2017 | 80.35 | 81.45 | 80.3 | 81.1 |
| 09/26/2017 | 81.9 | 82.75 | 80.6 | 82.55 |
| 09/27/2017 | 82.8 | 83 | 81.55 | 81.55 |
| 09/28/2017 | 81.4 | 81.55 | 80.9 | 81.05 |
| 09/29/2017 | 80.8 | 81.25 | 80.7 | 81.1 |
| 10/02/2017 | 81.65 | 82.35 | 81.15 | 82.35 |
| 10/03/2017 | 82.35 | 83.35 | 82.25 | 83.3 |
| 10/04/2017 | 83 | 83.95 | 83 | 83.4 |
| 10/05/2017 | 83.4 | 83.8 | 83.1 | 83.1 |
| 10/06/2017 | 83.45 | 83.9 | 82.85 | 82.9 |
| 10/09/2017 | 82.85 | 83.5 | 82.85 | 83.4 |
| 10/10/2017 | 83.3 | 83.9 | 83.15 | 83.7 |
| 10/11/2017 | 83.65 | 83.9 | 83.45 | 83.6 |
| 10/12/2017 | 83.5 | 84.45 | 83.45 | 84.3 |
| 10/13/2017 | 84.5 | 84.9 | 84.3 | 84.85 |
| 10/16/2017 | 84.9 | 84.9 | 84.1 | 84.15 |
| 10/17/2017 | 84.35 | 84.6 | 83.8 | 83.9 |
| 10/18/2017 | 83.75 | 84.95 | 83.5 | 84.75 |
| 10/19/2017 | 83.9 | 84.55 | 83.85 | 83.9 |
| 10/20/2017 | 84.4 | 84.45 | 83.25 | 83.45 |
| 10/23/2017 | 83.45 | 83.55 | 82.75 | 82.75 |
| 10/24/2017 | 83 | 83.4 | 82.75 | 82.9 |
| 10/25/2017 | 83 | 83.1 | 81.5 | 81.55 |
| 10/26/2017 | 81.8 | 83 | 81.65 | 82.8 |
| 10/27/2017 | 83.05 | 84.1 | 82.15 | 82.65 |
| 10/30/2017 | 82.3 | 82.95 | 82.05 | 82.8 |
| 10/31/2017 | 83 | 84 | 82.8 | 83.9 |
| 11/01/2017 | 83.95 | 84.15 | 83.6 | 83.85 |
| 11/02/2017 | 83.45 | 83.95 | 83.25 | 83.8 |
| 11/03/2017 | 83.85 | 84.9 | 83.6 | 84.75 |
| 11/06/2017 | 84.45 | 84.9 | 84.25 | 84.3 |
| 11/07/2017 | 84.35 | 84.45 | 83.5 | 83.5 |
| 11/08/2017 | 83.7 | 84.25 | 83.15 | 84.25 |
| 11/09/2017 | 84.1 | 84.55 | 83.55 | 83.6 |
| 11/10/2017 | 83.75 | 83.8 | 83.15 | 83.45 |
| 11/13/2017 | 83.85 | 84.65 | 83.55 | 84.4 |
| 11/14/2017 | 84.35 | 84.5 | 83.7 | 83.95 |
| 11/15/2017 | 83.6 | 84.15 | 83.45 | 83.65 |
| 11/16/2017 | 83.65 | 84.05 | 83.6 | 83.95 |
| 11/17/2017 | 83.95 | 84.4 | 83.6 | 84.4 |
| 11/20/2017 | 84.05 | 84.95 | 83.9 | 84.75 |
| 11/21/2017 | 84.55 | 85.5 | 84.4 | 84.95 |
| 11/22/2017 | 84.85 | 85.25 | 84.25 | 84.25 |
| 11/23/2017 | 84 | 84.9 | 84 | 84.85 |
| 11/24/2017 | 85.2 | 85.55 | 84.9 | 85.2 |
| 11/27/2017 | 85.3 | 85.65 | 84.9 | 84.9 |
| 11/28/2017 | 85 | 86.4 | 85 | 86 |
| 11/29/2017 | 86.2 | 86.2 | 84.95 | 84.95 |
| 11/30/2017 | 84.75 | 85.45 | 84.25 | 84.25 |
| 12/01/2017 | 84.05 | 84.85 | 83.6 | 83.75 |
| 12/04/2017 | 84.3 | 84.9 | 84.05 | 84.4 |
| 12/05/2017 | 84.35 | 85.25 | 84.25 | 84.75 |
| 12/06/2017 | 84.3 | 86.4 | 84.3 | 85.8 |
| 12/07/2017 | 85.95 | 86.25 | 85.5 | 85.5 |
| 12/08/2017 | 86 | 86.05 | 85.15 | 85.35 |
| 12/11/2017 | 85.5 | 85.7 | 84.85 | 85 |
| 12/12/2017 | 85 | 85.5 | 84.85 | 85.5 |
| 12/13/2017 | 85.1 | 85.8 | 84.85 | 85.75 |
| 12/14/2017 | 85.45 | 85.65 | 84.95 | 85 |
| 12/15/2017 | 85.1 | 85.45 | 84 | 84.3 |
| 12/18/2017 | 84.35 | 84.9 | 84 | 84.2 |
| 12/19/2017 | 84.2 | 84.7 | 83.55 | 83.6 |
| 12/20/2017 | 83.5 | 83.95 | 82.65 | 82.65 |
| 12/21/2017 | 82.75 | 83.65 | 82.55 | 83.5 |
| 12/22/2017 | 83.55 | 84.25 | 83.5 | 83.6 |
| 12/27/2017 | 83.55 | 84.45 | 83.55 | 84.05 |
| 12/28/2017 | 84.05 | 84.3 | 83.85 | 83.9 |
| 12/29/2017 | 83.6 | 83.85 | 83.4 | 83.8 |