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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 79.3472
CLOSE 79.3713
Low
LOW 72.92
High
HIGH 86.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2018 | 83.7 | 83.96 | 82.76 | 83.38 |
| 01/04/2018 | 83.42 | 83.7 | 82.86 | 83.3 |
| 01/05/2018 | 83.4 | 83.92 | 83.36 | 83.74 |
| 01/08/2018 | 83.96 | 84.02 | 83.4 | 83.64 |
| 01/09/2018 | 83.82 | 84.72 | 83.7 | 84.4 |
| 01/10/2018 | 84.18 | 84.4 | 82.9 | 83.2 |
| 01/11/2018 | 83 | 83.24 | 82.3 | 82.4 |
| 01/12/2018 | 82.5 | 82.68 | 82.12 | 82.48 |
| 01/15/2018 | 82.56 | 83.04 | 82.32 | 82.9 |
| 01/16/2018 | 83.22 | 83.42 | 82.62 | 82.62 |
| 01/17/2018 | 82.58 | 83.24 | 82.48 | 82.92 |
| 01/18/2018 | 83.02 | 83.22 | 82.54 | 82.54 |
| 01/19/2018 | 82.5 | 82.74 | 82.18 | 82.28 |
| 01/22/2018 | 82.4 | 82.64 | 82.24 | 82.56 |
| 01/23/2018 | 82.84 | 83.46 | 82.64 | 83.14 |
| 01/24/2018 | 83.18 | 83.48 | 82.5 | 82.5 |
| 01/25/2018 | 82.08 | 82.36 | 80.86 | 80.86 |
| 01/26/2018 | 81.1 | 81.52 | 80.92 | 81 |
| 01/29/2018 | 80.92 | 81.12 | 80.34 | 80.34 |
| 01/30/2018 | 80.18 | 80.88 | 80.1 | 80.46 |
| 01/31/2018 | 80.86 | 81.3 | 80.22 | 80.42 |
| 02/01/2018 | 80.8 | 81.4 | 80.24 | 80.42 |
| 02/02/2018 | 80.02 | 80.14 | 79.1 | 79.42 |
| 02/05/2018 | 79.02 | 79.16 | 78.5 | 78.72 |
| 02/06/2018 | 77.2 | 78.32 | 76.02 | 76.9 |
| 02/07/2018 | 77.38 | 78.54 | 77.1 | 78.02 |
| 02/08/2018 | 77.68 | 77.98 | 76.1 | 76.1 |
| 02/09/2018 | 76.4 | 77.04 | 75.6 | 75.7 |
| 02/12/2018 | 77 | 77.3 | 76.46 | 76.94 |
| 02/13/2018 | 76.88 | 77.16 | 76.18 | 76.18 |
| 02/14/2018 | 76.78 | 77.42 | 76.16 | 77.32 |
| 02/15/2018 | 75.5 | 75.82 | 75.14 | 75.7 |
| 02/16/2018 | 75.48 | 76.1 | 75.42 | 75.74 |
| 02/19/2018 | 75.26 | 75.42 | 74.74 | 74.96 |
| 02/20/2018 | 75 | 75.2 | 74.44 | 75.2 |
| 02/21/2018 | 75 | 75.18 | 74.66 | 75.04 |
| 02/22/2018 | 74.72 | 75.6 | 74.4 | 75.6 |
| 02/23/2018 | 75.44 | 75.94 | 75.14 | 75.76 |
| 02/26/2018 | 76 | 76.8 | 75.8 | 76.52 |
| 02/27/2018 | 76.34 | 76.7 | 75.92 | 75.92 |
| 02/28/2018 | 75.44 | 76.1 | 75.18 | 75.28 |
| 03/01/2018 | 74.98 | 75.66 | 74.48 | 74.48 |
| 03/02/2018 | 74 | 74.56 | 73.34 | 73.5 |
| 03/05/2018 | 73.66 | 75.12 | 73.46 | 75.12 |
| 03/06/2018 | 75.78 | 76 | 74.68 | 74.76 |
| 03/07/2018 | 74.46 | 74.96 | 74.26 | 74.34 |
| 03/08/2018 | 74.4 | 75.82 | 74.4 | 75.64 |
| 03/09/2018 | 75.54 | 76.52 | 75.46 | 76.26 |
| 03/12/2018 | 76.54 | 76.74 | 76.28 | 76.5 |
| 03/13/2018 | 76.48 | 76.7 | 75.92 | 76.16 |
| 03/14/2018 | 76.1 | 76.74 | 75.94 | 76.26 |
| 03/15/2018 | 76.4 | 76.62 | 75.9 | 76.44 |
| 03/16/2018 | 76.5 | 77.1 | 76.2 | 76.5 |
| 03/19/2018 | 76.48 | 76.56 | 75.58 | 75.9 |
| 03/20/2018 | 75.9 | 76.16 | 75.28 | 75.8 |
| 03/21/2018 | 75.62 | 76.02 | 74.68 | 74.7 |
| 03/22/2018 | 74.2 | 74.6 | 73.78 | 74.1 |
| 03/23/2018 | 73.62 | 74.46 | 73.46 | 73.7 |
| 03/26/2018 | 73.88 | 74.24 | 73 | 73 |
| 03/27/2018 | 73.72 | 74.14 | 73.34 | 74 |
| 03/28/2018 | 73.72 | 75.58 | 73.6 | 75.58 |
| 03/29/2018 | 75.46 | 76.1 | 74.96 | 75.62 |
| 04/03/2018 | 75.08 | 75.22 | 74.38 | 74.38 |
| 04/04/2018 | 74.24 | 74.96 | 73.72 | 74.2 |
| 04/05/2018 | 75.12 | 75.62 | 74.5 | 75.62 |
| 04/06/2018 | 75.5 | 76.32 | 75.32 | 75.98 |
| 04/09/2018 | 75.98 | 76.56 | 75.8 | 76 |
| 04/10/2018 | 76.32 | 76.7 | 75.98 | 76.7 |
| 04/11/2018 | 76.58 | 76.86 | 76.28 | 76.5 |
| 04/12/2018 | 76.28 | 76.48 | 75.96 | 76.14 |
| 04/13/2018 | 76.36 | 76.76 | 76 | 76.5 |
| 04/16/2018 | 74.9 | 74.98 | 74.38 | 74.66 |
| 04/17/2018 | 74.4 | 75.42 | 74.3 | 75.34 |
| 04/18/2018 | 75.36 | 76.44 | 74.94 | 75.24 |
| 04/19/2018 | 75.66 | 75.74 | 74.98 | 75.4 |
| 04/20/2018 | 75.2 | 75.3 | 74.74 | 75.2 |
| 04/23/2018 | 75.02 | 75.08 | 74.56 | 74.94 |
| 04/24/2018 | 75 | 75.98 | 75 | 75.38 |
| 04/25/2018 | 75.1 | 75.42 | 74.82 | 75.24 |
| 04/26/2018 | 75.22 | 76.44 | 75.16 | 76.44 |
| 04/27/2018 | 76.56 | 76.76 | 76.14 | 76.68 |
| 04/30/2018 | 76.54 | 77.26 | 76.34 | 76.98 |
| 05/02/2018 | 76.74 | 76.98 | 75.96 | 76.38 |
| 05/03/2018 | 76.1 | 76.24 | 75.8 | 75.8 |
| 05/04/2018 | 75.82 | 76.36 | 75.82 | 76.36 |
| 05/07/2018 | 76.54 | 77.74 | 76.38 | 77.56 |
| 05/08/2018 | 77.62 | 77.78 | 76.58 | 76.8 |
| 05/09/2018 | 77 | 77.4 | 76.68 | 77.4 |
| 05/11/2018 | 77.54 | 77.9 | 77.4 | 77.6 |
| 05/14/2018 | 77.56 | 77.62 | 77.12 | 77.3 |
| 05/15/2018 | 77.12 | 77.28 | 76.56 | 76.98 |
| 05/16/2018 | 76.78 | 77.06 | 76.54 | 76.94 |
| 05/17/2018 | 76.8 | 77.22 | 76.62 | 77.18 |
| 05/18/2018 | 77.14 | 77.56 | 76.88 | 77.1 |
| 05/22/2018 | 77.4 | 77.48 | 76.04 | 76.04 |
| 05/23/2018 | 75.76 | 76 | 75.24 | 75.64 |
| 05/24/2018 | 75.52 | 76.06 | 75.42 | 76.06 |
| 05/25/2018 | 76.3 | 76.76 | 76.12 | 76.2 |
| 05/28/2018 | 76.2 | 77.1 | 76.1 | 76.8 |
| 05/29/2018 | 76.58 | 76.82 | 76.04 | 76.1 |
| 05/30/2018 | 76.18 | 76.34 | 75.26 | 75.26 |
| 05/31/2018 | 75.24 | 75.82 | 74.38 | 74.38 |
| 06/01/2018 | 74.58 | 75.36 | 74.56 | 75 |
| 06/04/2018 | 75.2 | 75.62 | 75.12 | 75.28 |
| 06/05/2018 | 75.06 | 75.54 | 74.6 | 74.6 |
| 06/06/2018 | 74.42 | 74.7 | 73.26 | 74.08 |
| 06/07/2018 | 74.36 | 74.42 | 73.26 | 73.7 |
| 06/08/2018 | 73.3 | 73.72 | 73.16 | 73.46 |
| 06/11/2018 | 73.76 | 74.5 | 73.72 | 74.2 |
| 06/12/2018 | 74.36 | 74.8 | 74.28 | 74.54 |
| 06/13/2018 | 74.76 | 74.9 | 74.52 | 74.8 |
| 06/14/2018 | 74.32 | 74.62 | 73.34 | 74.62 |
| 06/15/2018 | 74.5 | 74.84 | 74.32 | 74.66 |
| 06/18/2018 | 74.3 | 74.38 | 73.2 | 73.52 |
| 06/19/2018 | 73 | 74.1 | 72.92 | 73.84 |
| 06/20/2018 | 74.24 | 74.78 | 74.12 | 74.68 |
| 06/21/2018 | 74.74 | 75 | 73.64 | 73.72 |
| 06/22/2018 | 73.48 | 75.2 | 73.46 | 75.2 |
| 06/25/2018 | 74.64 | 75.12 | 74.38 | 74.82 |
| 06/26/2018 | 74.96 | 75.34 | 74.66 | 75.34 |
| 06/27/2018 | 75.24 | 76.18 | 74.62 | 75.66 |
| 06/28/2018 | 75.5 | 76.46 | 75.38 | 76.3 |
| 06/29/2018 | 76.5 | 76.9 | 76.04 | 76.9 |
| 07/02/2018 | 76.5 | 77.78 | 76.26 | 77.44 |
| 07/03/2018 | 77.6 | 79.02 | 77.48 | 78.98 |
| 07/04/2018 | 78.94 | 79.34 | 78.7 | 79.2 |
| 07/05/2018 | 79.22 | 79.42 | 78.58 | 79.2 |
| 07/06/2018 | 79.5 | 79.74 | 79.22 | 79.74 |
| 07/09/2018 | 79.8 | 79.94 | 79.46 | 79.56 |
| 07/10/2018 | 79.5 | 79.86 | 79.18 | 79.46 |
| 07/11/2018 | 79.1 | 79.64 | 78.96 | 79.36 |
| 07/12/2018 | 79.58 | 79.86 | 79.36 | 79.64 |
| 07/13/2018 | 79.52 | 80 | 79.52 | 79.88 |
| 07/16/2018 | 79.8 | 79.98 | 79.32 | 79.7 |
| 07/17/2018 | 79.66 | 79.76 | 78.68 | 79 |
| 07/18/2018 | 78.94 | 79.64 | 78.9 | 79.58 |
| 07/19/2018 | 79.5 | 80.58 | 79.04 | 80.16 |
| 07/20/2018 | 80.48 | 80.96 | 79.96 | 80.96 |
| 07/23/2018 | 80.98 | 81.1 | 80.62 | 80.64 |
| 07/24/2018 | 80.6 | 80.74 | 79.84 | 80.08 |
| 07/25/2018 | 79.82 | 80.16 | 79.5 | 79.9 |
| 07/26/2018 | 80.68 | 82.28 | 80.42 | 81.38 |
| 07/27/2018 | 81.46 | 81.7 | 81.26 | 81.36 |
| 07/30/2018 | 81.12 | 81.38 | 80.98 | 81.1 |
| 07/31/2018 | 81.36 | 81.36 | 80.68 | 80.7 |
| 08/02/2018 | 80.56 | 81.48 | 80.5 | 80.74 |
| 08/03/2018 | 81.04 | 81.44 | 80.8 | 81.4 |
| 08/06/2018 | 81.5 | 81.9 | 81.24 | 81.54 |
| 08/07/2018 | 81.54 | 82 | 81.44 | 81.94 |
| 08/08/2018 | 81.86 | 82.06 | 81.7 | 81.86 |
| 08/09/2018 | 81.86 | 81.94 | 81.36 | 81.74 |
| 08/10/2018 | 81.5 | 81.54 | 80.52 | 80.54 |
| 08/13/2018 | 80.5 | 80.78 | 80.1 | 80.64 |
| 08/14/2018 | 80.98 | 81.38 | 80.62 | 80.96 |
| 08/15/2018 | 80.82 | 81.2 | 80.64 | 80.98 |
| 08/16/2018 | 81.28 | 81.38 | 80.74 | 81.26 |
| 08/17/2018 | 81 | 81.48 | 80.8 | 81.48 |
| 08/20/2018 | 81.68 | 82 | 81.5 | 81.82 |
| 08/21/2018 | 81.62 | 82.06 | 81.54 | 81.84 |
| 08/22/2018 | 81.54 | 81.76 | 81.28 | 81.28 |
| 08/23/2018 | 81.4 | 81.76 | 81.36 | 81.44 |
| 08/24/2018 | 81.32 | 81.64 | 81.2 | 81.44 |
| 08/27/2018 | 81.72 | 81.72 | 81.18 | 81.5 |
| 08/28/2018 | 81.7 | 81.7 | 81.24 | 81.26 |
| 08/29/2018 | 81.24 | 81.6 | 81.16 | 81.5 |
| 08/30/2018 | 81.26 | 81.4 | 80.88 | 81.22 |
| 08/31/2018 | 81 | 81.4 | 80.7 | 81.38 |
| 09/03/2018 | 81.12 | 81.6 | 81.08 | 81.5 |
| 09/04/2018 | 81.58 | 81.66 | 80.02 | 80.5 |
| 09/05/2018 | 80.24 | 80.32 | 79.32 | 79.9 |
| 09/06/2018 | 79.7 | 80.16 | 79.54 | 79.96 |
| 09/07/2018 | 79.84 | 80.68 | 79.84 | 80.24 |
| 09/10/2018 | 80.32 | 81.46 | 80.16 | 81.2 |
| 09/11/2018 | 81.26 | 81.42 | 80.54 | 80.62 |
| 09/12/2018 | 80.68 | 81.42 | 80.62 | 81.24 |
| 09/13/2018 | 81.22 | 81.5 | 81.06 | 81.14 |
| 09/14/2018 | 81.24 | 81.36 | 80.92 | 81.28 |
| 09/17/2018 | 81.1 | 81.38 | 80.54 | 80.8 |
| 09/18/2018 | 80.84 | 81.1 | 80.18 | 80.18 |
| 09/19/2018 | 80.36 | 80.44 | 79.68 | 80 |
| 09/20/2018 | 80.32 | 80.84 | 80 | 80.76 |
| 09/21/2018 | 81.2 | 81.2 | 80.52 | 80.56 |
| 09/24/2018 | 80.3 | 80.68 | 79.68 | 79.76 |
| 09/25/2018 | 79.72 | 80.04 | 79.34 | 79.92 |
| 09/26/2018 | 79.84 | 81 | 79.7 | 80.8 |
| 09/27/2018 | 80.42 | 81.38 | 80.08 | 81.24 |
| 09/28/2018 | 81.18 | 81.94 | 80.88 | 81.82 |
| 10/01/2018 | 81.84 | 82.3 | 81.62 | 82.06 |
| 10/02/2018 | 82.2 | 82.66 | 81.8 | 82.14 |
| 10/03/2018 | 82.26 | 82.84 | 82.22 | 82.8 |
| 10/04/2018 | 82.22 | 82.22 | 81.2 | 81.62 |
| 10/05/2018 | 81.42 | 81.52 | 80.74 | 80.84 |
| 10/08/2018 | 80.76 | 81.08 | 80.54 | 80.84 |
| 10/09/2018 | 80.86 | 80.96 | 80.3 | 80.94 |
| 10/10/2018 | 80.8 | 81.64 | 80.74 | 80.74 |
| 10/11/2018 | 80.26 | 80.64 | 78.64 | 78.7 |
| 10/12/2018 | 79.1 | 79.56 | 78.5 | 78.78 |
| 10/15/2018 | 78.54 | 79.16 | 78.24 | 78.9 |
| 10/16/2018 | 78.84 | 80.14 | 78.54 | 80.04 |
| 10/17/2018 | 80.36 | 80.36 | 78.84 | 79.06 |
| 10/18/2018 | 79.6 | 80.1 | 78.94 | 79.58 |
| 10/19/2018 | 79.78 | 82.2 | 79.76 | 82.04 |
| 10/22/2018 | 82.5 | 83.38 | 82.38 | 83.02 |
| 10/23/2018 | 82.22 | 83.72 | 82.02 | 82.78 |
| 10/24/2018 | 83 | 84 | 82.82 | 83.24 |
| 10/25/2018 | 82.52 | 84.32 | 82.5 | 84.04 |
| 10/26/2018 | 83.56 | 84.6 | 83.24 | 83.8 |
| 10/29/2018 | 83.76 | 83.94 | 83.2 | 83.5 |
| 10/30/2018 | 83.68 | 84.32 | 83.38 | 84.32 |
| 10/31/2018 | 84.76 | 85.12 | 84.36 | 85.12 |
| 11/01/2018 | 85.12 | 85.44 | 84.52 | 85.08 |
| 11/02/2018 | 85 | 85.06 | 83.62 | 83.92 |
| 11/05/2018 | 83.72 | 84.78 | 83.72 | 84.42 |
| 11/06/2018 | 84.4 | 84.58 | 84.14 | 84.38 |
| 11/07/2018 | 84.46 | 85.02 | 84.12 | 84.5 |
| 11/08/2018 | 84.5 | 85.18 | 84.2 | 84.94 |
| 11/09/2018 | 85 | 85.74 | 84.78 | 85.4 |
| 11/12/2018 | 85.5 | 85.5 | 84.76 | 85.2 |
| 11/13/2018 | 85.14 | 85.52 | 84.42 | 84.92 |
| 11/14/2018 | 84.7 | 85.16 | 83.88 | 84.12 |
| 11/15/2018 | 84.12 | 84.92 | 83.52 | 83.98 |
| 11/16/2018 | 84.52 | 84.78 | 83.72 | 84.36 |
| 11/19/2018 | 84.42 | 84.7 | 83.3 | 83.3 |
| 11/20/2018 | 83.1 | 84.08 | 82.96 | 83.5 |
| 11/21/2018 | 83.3 | 84.08 | 82.96 | 84.08 |
| 11/22/2018 | 83.86 | 84.36 | 83.3 | 83.98 |
| 11/23/2018 | 83.76 | 84.64 | 83.48 | 84.64 |
| 11/26/2018 | 84.52 | 85.22 | 84.34 | 84.62 |
| 11/27/2018 | 84.54 | 85.24 | 84.32 | 84.64 |
| 11/28/2018 | 84.74 | 84.92 | 84.06 | 84.2 |
| 11/29/2018 | 84.88 | 85.38 | 84.7 | 85.2 |
| 11/30/2018 | 84.82 | 85.5 | 84.66 | 85.14 |
| 12/03/2018 | 85.58 | 85.68 | 84.7 | 85.2 |
| 12/04/2018 | 84.98 | 86.5 | 84.98 | 86 |
| 12/05/2018 | 85.88 | 85.96 | 84.84 | 84.9 |
| 12/06/2018 | 84.54 | 85 | 83.12 | 83.14 |
| 12/07/2018 | 83.64 | 85.38 | 83.56 | 84.8 |
| 12/10/2018 | 84.4 | 85.02 | 83.08 | 83.08 |
| 12/11/2018 | 83.8 | 84.82 | 83.62 | 84.64 |
| 12/12/2018 | 84.68 | 85.68 | 84.68 | 85.36 |
| 12/13/2018 | 85.3 | 85.8 | 84.74 | 84.74 |
| 12/14/2018 | 84.2 | 84.44 | 83.42 | 83.84 |
| 12/17/2018 | 83.62 | 83.88 | 82.88 | 82.88 |
| 12/18/2018 | 82.32 | 82.74 | 81.8 | 81.8 |
| 12/19/2018 | 81.56 | 82.06 | 81.26 | 81.88 |
| 12/20/2018 | 81.06 | 81.34 | 80.62 | 80.9 |
| 12/21/2018 | 80.64 | 81.62 | 80.24 | 81.38 |
| 12/27/2018 | 80.56 | 81.12 | 77.74 | 78.3 |
| 12/28/2018 | 78.9 | 80.06 | 78.8 | 79.8 |