NESN.SW: Nestlé S.A. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 105.1766

CLOSE 105.2161

Low

LOW 83.37

High

HIGH 112.62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2020	104.5	106.66	104.16	106.32
01/06/2020	105.84	106.44	105.22	106.26
01/07/2020	106.5	106.92	105.08	105.2
01/08/2020	104.48	104.76	103.5	103.5
01/09/2020	103.8	103.94	102.94	103.08
01/10/2020	103.18	103.66	102.94	102.94
01/13/2020	102.92	103.98	102.82	103.54
01/14/2020	103.54	103.62	102.66	103.42
01/15/2020	103	104.16	102.82	103.82
01/16/2020	103.7	104.94	103.6	104.9
01/17/2020	104.9	106.78	104.78	106.58
01/20/2020	106.5	107.52	106.2	106.9
01/21/2020	106.96	108.36	106.78	108.36
01/22/2020	108.94	109.38	108.56	108.78
01/23/2020	109	109.08	107.88	108.34
01/24/2020	107.88	109.28	107.88	108.9
01/27/2020	107.9	108.56	107.32	107.92
01/28/2020	108.1	108.7	107.58	108.62
01/29/2020	108.4	109.12	108.28	108.86
01/30/2020	108.44	108.62	107.34	107.72
01/31/2020	108.3	108.32	106.24	106.38
02/03/2020	106.58	107.5	106.46	106.98
02/04/2020	107.28	108.38	107.16	108.14
02/05/2020	107.6	109.04	107.5	109
02/06/2020	109.3	109.62	108.74	109.1
02/07/2020	109.1	109.5	108.5	109
02/10/2020	109	109.32	108.46	109.26
02/11/2020	109.46	109.46	108.44	108.44
02/12/2020	108.1	108.66	106.9	107.08
02/13/2020	105.5	105.8	103.68	104.7
02/14/2020	105.3	107.8	104.76	107.56
02/17/2020	108	108.78	107.6	107.86
02/18/2020	107.46	108.2	107.32	107.76
02/19/2020	107.8	109.46	107.5	109.46
02/20/2020	109.32	110.2	108.92	109.36
02/21/2020	109.56	109.86	108.38	109.02
02/24/2020	107.02	107.34	105.14	105.84
02/25/2020	105.64	106.56	104.64	104.78
02/26/2020	104.08	105.24	102.42	104.7
02/27/2020	102.9	104.26	101.24	101.76
02/28/2020	99.82	100.6	97.65	98.85
03/02/2020	101	102.54	99.25	100.54
03/03/2020	102.48	105.04	102.24	103.42
03/04/2020	103.32	106.58	103.28	106.02
03/05/2020	107	107	104.36	105.48
03/06/2020	103.1	104.54	100.62	101.14
03/09/2020	96.5	100.16	96.48	97.96
03/10/2020	98.3	100.7	95.98	96.82
03/11/2020	97.51	98.77	96.03	96.13
03/12/2020	93	94	88.37	90.13
03/13/2020	90.1	95.91	88.33	90
03/16/2020	86.91	90	83.37	90
03/17/2020	93.63	95.7	88.11	93.83
03/18/2020	91.84	97.58	89.88	94.23
03/19/2020	96.8	99.8	96.18	99.8
03/20/2020	101.22	101.86	96.02	97.98
03/23/2020	93.65	97.51	91.98	91.98
03/24/2020	93.19	95.75	92.78	94.21
03/25/2020	94.89	96.75	93.96	96.61
03/26/2020	95.33	98.7	94.37	98.7
03/27/2020	97.05	98.34	95.79	97.44
03/30/2020	98.23	99.8	95.51	99.8
03/31/2020	100.24	100.92	98.63	99.45
04/01/2020	97.36	100.5	97	99.84
04/02/2020	100.46	101.38	99.17	101.08
04/03/2020	101.86	103.1	100.7	102.36
04/06/2020	103.74	104.94	102.96	103.96
04/07/2020	105	105.14	102.88	103.9
04/08/2020	102.64	104.2	102.18	104.2
04/09/2020	104.5	104.5	101.38	102.22
04/14/2020	103.22	104.36	102.8	103.46
04/15/2020	103.58	104.68	103.26	103.28
04/16/2020	103.62	105.22	103.22	104.58
04/17/2020	106	106.28	105.04	106.04
04/20/2020	106.1	108.36	105.8	108.36
04/21/2020	107.76	108.68	104.7	104.7
04/22/2020	105.5	106.86	105.08	106.2
04/23/2020	106	106.2	104.36	104.7
04/24/2020	106.8	108.28	105.7	106.56
04/27/2020	104.76	105.38	103.38	104.2
04/28/2020	104.3	104.98	103.42	104.1
04/29/2020	104.1	104.48	102.56	102.98
04/30/2020	103.24	104.1	101.9	101.9
05/04/2020	101	101.58	99.81	99.81
05/05/2020	100.6	101.82	99.84	101.82
05/06/2020	101.82	103.22	101.62	102.78
05/07/2020	103.2	104.36	102.84	103.78
05/08/2020	104	105.3	103.98	105
05/11/2020	105.14	105.9	104.78	105.58
05/12/2020	105.58	106.18	105.46	106.18
05/13/2020	105.2	105.64	105.02	105.36
05/14/2020	104.5	105.42	102.88	103.14
05/15/2020	103.8	104.7	103.32	103.88
05/18/2020	104.66	105.3	104.06	105.08
05/19/2020	105.3	105.46	104.28	105.44
05/20/2020	104.8	105.88	103.94	104.92
05/22/2020	103.5	103.88	101.68	102.96
05/25/2020	103.26	104.08	102.7	103.82
05/26/2020	104.6	104.6	102.32	102.58
05/27/2020	102.64	102.82	101.04	101.32
05/28/2020	101.54	103.42	101.26	102.84
05/29/2020	102.92	103.96	102.26	103.86
06/02/2020	104.42	104.8	102.92	102.92
06/03/2020	103.4	104.1	102.62	103.86
06/04/2020	103.02	104.62	102.56	102.76
06/05/2020	102.76	103.02	102	102.6
06/08/2020	102.16	104	101.86	103.54
06/09/2020	103.5	105.82	103.36	105.36
06/10/2020	105.4	106.1	104.84	105.26
06/11/2020	104.56	105.2	103.4	103.5
06/12/2020	103.94	103.96	102.7	102.8
06/15/2020	102.4	103.7	101.7	103.14
06/16/2020	104.38	105.04	103.56	104.62
06/17/2020	104.76	107.92	104.58	107.92
06/18/2020	107.7	107.88	106.68	106.84
06/19/2020	107.9	108.42	107	107.5
06/22/2020	106.52	107.76	106.52	106.58
06/23/2020	106.7	106.7	105.82	106.5
06/24/2020	105.82	105.94	104.78	104.78
06/25/2020	104.5	105.38	104.02	105.24
06/26/2020	105.5	106.22	104.9	105.04
06/29/2020	104.72	105.36	104.6	104.92
06/30/2020	104.8	105.38	104.52	104.74
07/01/2020	104.5	105.72	104.26	105.26
07/02/2020	105.64	106	104.92	105.76
07/03/2020	105.74	106.34	104.96	105.12
07/06/2020	105.8	105.98	105.22	105.98
07/07/2020	106	106.24	104.92	105.26
07/08/2020	105	106.28	104.9	105.98
07/09/2020	105.98	106.3	105.18	105.58
07/10/2020	105.3	107.4	105.3	107.16
07/13/2020	107.5	107.82	106.9	107.5
07/14/2020	106.72	107.24	105.92	106.84
07/15/2020	107.5	109.44	107	108.86
07/16/2020	108	108.46	106.9	108.46
07/17/2020	108.32	109.04	108.16	108.74
07/20/2020	108.6	108.66	107.64	108.56
07/21/2020	108.98	109.3	108.08	108.36
07/22/2020	108.28	109.56	107.68	109.44
07/23/2020	110.42	112.12	110.06	111.28
07/24/2020	110.14	110.38	109.2	109.48
07/27/2020	109.06	111	109.02	110.48
07/28/2020	110.42	111.02	109.82	110.64
07/29/2020	110.68	111.36	110.48	110.68
07/30/2020	111.48	112.62	108	109.92
07/31/2020	109.52	109.82	107.6	108.1
08/03/2020	108.1	110.02	107.44	109.32
08/04/2020	109.3	109.38	107.82	109.16
08/05/2020	109.32	109.84	107.82	107.82
08/06/2020	107.4	107.74	106.94	107.4
08/07/2020	107.34	108.54	107.2	107.68
08/10/2020	107.68	108.46	107.18	107.9
08/11/2020	108.1	109.28	107.84	108.08
08/12/2020	107.9	109.16	107.66	109.02
08/13/2020	108.7	109.46	108.7	109.08
08/14/2020	108.76	109.1	107.68	108.7
08/17/2020	108.9	109.18	108.28	109.18
08/18/2020	109.1	109.8	108.78	108.98
08/19/2020	109.18	111.02	108.88	110.86
08/20/2020	110.46	110.72	109.72	109.98
08/21/2020	109.98	110.2	109.4	110
08/24/2020	110.28	110.92	110.28	110.74
08/25/2020	110.34	111.18	109.72	109.72
08/26/2020	109.9	110.58	109.46	110.56
08/27/2020	110.7	111.06	110.18	110.18
08/28/2020	110.02	110.34	108.46	108.86
08/31/2020	109.18	109.94	108.56	108.56
09/01/2020	109.04	109.66	108.42	108.64
09/02/2020	109	110.64	108.82	110.04
09/03/2020	110.36	111.36	109.2	109.34
09/04/2020	108.58	109.92	107.72	108.32
09/07/2020	108.44	109.22	108.18	108.72
09/08/2020	109.1	109.28	107.62	108.26
09/09/2020	108.48	110.66	108.48	110.02
09/10/2020	109.76	110.86	109.4	109.68
09/11/2020	109.5	110.44	109.5	109.98
09/14/2020	110.26	110.64	109.2	109.7
09/15/2020	109.44	110.28	109.08	109.64
09/16/2020	109.24	110.26	109.16	110.26
09/17/2020	109.34	109.84	109.14	109.4
09/18/2020	109.4	109.7	108.42	108.42
09/21/2020	108	109.14	107.56	108.42
09/22/2020	108.48	109.2	108.18	109.2
09/23/2020	109.32	110.16	109.06	109.06
09/24/2020	108.4	109.1	108.2	108.22
09/25/2020	109	110.64	108.72	109.76
09/28/2020	110	110.48	109.26	109.88
09/29/2020	109.8	110.22	109.32	109.7
09/30/2020	109.5	110.54	109.34	109.34
10/01/2020	109.9	110.82	109.4	110.14
10/02/2020	109.5	110.68	109.24	110.34
10/05/2020	110.6	110.84	109.56	109.8
10/06/2020	109.64	109.78	107.96	108.18
10/07/2020	108	108.88	107.7	107.7
10/08/2020	107.92	108.58	107.66	108.26
10/09/2020	108.34	108.72	108.02	108.66
10/12/2020	108.66	109.7	108.22	109.5
10/13/2020	109.66	110.24	109.22	109.6
10/14/2020	110	110.28	108.08	108.58
10/15/2020	107.98	107.98	106.64	107
10/16/2020	107.62	108.28	107.52	107.86
10/19/2020	108.1	108.88	107.22	107.28
10/20/2020	106.96	107.74	106.78	107.42
10/21/2020	109	109.5	106.54	106.54
10/22/2020	106.36	106.82	105.42	106.32
10/23/2020	106.42	106.78	105.84	106.56
10/26/2020	106	106.96	106	106.78
10/27/2020	106.56	106.74	105.58	105.9
10/28/2020	105.2	105.76	103	103.46
10/29/2020	103.8	104.48	102.64	103.1
10/30/2020	102.5	103.1	101.96	103.1
11/02/2020	103	104.8	102.5	104.5
11/03/2020	104.8	106.5	104.02	106.46
11/04/2020	105.9	108.72	105.82	108.46
11/05/2020	108.46	108.8	106.78	107.16
11/06/2020	106.9	106.98	105.78	106.5
11/09/2020	107.3	108.94	104.9	105.46
11/10/2020	104.56	105.96	103.38	104.46
11/11/2020	103.96	106.96	103.96	106.3
11/12/2020	105.5	106.96	105.38	106.06
11/13/2020	106.02	106.38	105.6	106.06
11/16/2020	106.32	106.34	104.92	105.08
11/17/2020	105.18	106.08	104.88	105.52
11/18/2020	105.18	105.98	104.76	104.96
11/19/2020	104.16	105.16	104.12	104.12
11/20/2020	104.2	104.4	103.64	103.68
11/23/2020	103.56	104	101.46	101.46
11/24/2020	102	102.26	101.28	101.78
11/25/2020	101.8	102.22	101.3	101.94
11/26/2020	102.16	102.96	101.9	102.38
11/27/2020	102.38	102.72	101.7	102.3
11/30/2020	102.24	102.6	101.18	101.18
12/01/2020	101.2	101.48	100.44	100.44
12/02/2020	100.36	100.8	100	100.02
12/03/2020	100.14	100.52	99.12	99.31
12/04/2020	99.9	101.28	99	99
12/07/2020	99.47	100.24	99.1	99.14
12/08/2020	99.11	99.5	97.87	99.39
12/09/2020	99.7	100.42	99.14	100.02
12/10/2020	100.82	100.92	99.9	99.9
12/11/2020	99.95	101.32	99.8	100.62
12/14/2020	100.98	101.26	99.5	99.7
12/15/2020	100	100.32	99.62	99.62
12/16/2020	99.96	100.72	98.83	100.58
12/17/2020	100.88	102.06	100.54	101.58
12/18/2020	101.9	102.78	101.74	102.3
12/21/2020	102	102.18	100.28	100.36
12/22/2020	100.68	102.16	100.54	101.82
12/23/2020	101.94	101.98	100.9	101.24
12/28/2020	101.74	103.92	101.42	103.58
12/29/2020	103.6	104.66	103.26	104.6
12/30/2020	104.86	104.98	104.2	104.26

Menu

Create your free account now!

NESN.SW: Nestlé S.A. Historical Data

2020 Historical Chart

Average

Low

High