NESN.SW: Nestlé S.A. Historical Data

2021 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 111.7815

CLOSE 111.8614

Low

LOW 95

High

HIGH 128.9

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	105.08	105.22	104.22	104.46
01/05/2021	104.44	104.64	103.42	103.66
01/06/2021	103.26	103.38	101.82	102.28
01/07/2021	102.08	102.58	101.22	102.12
01/08/2021	102.48	102.98	101.02	101.36
01/11/2021	101.32	101.36	100.6	100.6
01/12/2021	100.68	101.12	99.93	100.36
01/13/2021	100.32	101.58	100.32	100.34
01/14/2021	100.04	100.7	99.91	100.44
01/15/2021	100	100.94	99.82	100.88
01/18/2021	100.92	101.7	100.82	101.26
01/19/2021	101.9	102.08	100.58	100.6
01/20/2021	100.48	101.3	99.83	100.82
01/21/2021	101	101.08	100.34	100.36
01/22/2021	100.4	101.4	100.24	101.02
01/25/2021	101.5	102.58	101.22	101.8
01/26/2021	102.4	103.9	102.04	103.36
01/27/2021	103.16	104.64	103.16	103.82
01/28/2021	103.84	103.92	102.58	102.74
01/29/2021	101.48	101.66	100.04	100.04
02/01/2021	100.66	102.46	100.56	102.34
02/02/2021	102.9	103.02	102.3	102.52
02/03/2021	102.9	103.4	102.2	102.2
02/04/2021	102.38	102.38	101.36	102
02/05/2021	101.7	101.7	100	100.24
02/08/2021	100.2	100.46	99.3	99.3
02/09/2021	99.36	99.93	99.11	99.26
02/10/2021	99.28	101.24	99.1	100.2
02/11/2021	100.4	100.96	99.77	100.7
02/12/2021	100.8	101	100.24	100.72
02/15/2021	100.5	100.96	100.26	100.86
02/16/2021	100.6	100.94	100.14	100.3
02/17/2021	100	100.74	99.41	100.36
02/18/2021	99.8	100.62	99.24	99.24
02/19/2021	99.51	100.1	98.21	98.21
02/22/2021	97.84	98.89	96.5	98.22
02/23/2021	98.25	98.49	96.42	96.7
02/24/2021	97	97.48	96.6	96.75
02/25/2021	96.5	96.6	95.85	96.2
02/26/2021	95.75	96.59	95	95
03/01/2021	96.11	97.1	95.85	96.93
03/02/2021	97.05	98.26	96.91	97.78
03/03/2021	98.25	98.52	96.58	96.96
03/04/2021	97.13	99.28	97.13	98.5
03/05/2021	98.5	99.28	97.94	98.57
03/08/2021	99.1	99.39	98.42	99.36
03/09/2021	99.65	100.62	99.25	100.38
03/10/2021	100.2	101.04	99.7	100.56
03/11/2021	100.48	100.7	100	100.46
03/12/2021	100	100.18	99.68	100
03/15/2021	100.2	100.62	99.8	100.36
03/16/2021	100.56	101.2	100.5	101.16
03/17/2021	101.2	101.44	100.68	101.38
03/18/2021	101.38	101.86	100.6	101.62
03/19/2021	101.42	102.98	101.4	102.8
03/22/2021	102.42	102.92	101.64	102.78
03/23/2021	102.92	104.64	102.64	104.48
03/24/2021	104.48	104.94	103.78	104.06
03/25/2021	104.2	105.26	103.98	104.5
03/26/2021	104.28	104.4	103.48	104.14
03/29/2021	104.72	105.68	104.64	105.22
03/30/2021	105.4	106	105.28	105.94
03/31/2021	106	106.38	105.2	105.34
04/01/2021	105.62	105.8	104.8	105.52
04/06/2021	106	106.76	105.96	106.28
04/07/2021	106.5	107.38	106.42	107
04/08/2021	107.12	108.52	106.96	108.26
04/09/2021	108.52	108.88	108.2	108.8
04/12/2021	108.52	108.7	107.9	108.3
04/13/2021	108.3	108.72	107.54	107.78
04/14/2021	107.78	107.84	107.26	107.32
04/15/2021	107.14	108.04	106.9	107.88
04/16/2021	108	108.7	107.62	108.7
04/19/2021	106.1	107.1	105.8	106.48
04/20/2021	106.38	106.64	105.88	105.96
04/21/2021	105.9	107.16	105.84	106.94
04/22/2021	109	110.92	108.52	110.02
04/23/2021	109.72	110.2	108.82	109.64
04/26/2021	109.58	109.92	108.54	108.54
04/27/2021	108.62	108.82	107.6	108.12
04/28/2021	108.02	108.58	107.56	108.38
04/29/2021	108.28	109.26	108.28	109.16
04/30/2021	109.5	109.92	108.88	108.88
05/03/2021	109.1	109.74	108.7	109.2
05/04/2021	109.4	109.5	107.82	107.96
05/05/2021	107.78	109.08	107.72	108.72
05/06/2021	109	109.46	108.62	108.9
05/07/2021	109.4	109.46	108.5	109.12
05/10/2021	108.88	109.12	108.26	109
05/11/2021	108.92	108.96	107.94	108.24
05/12/2021	108.24	109.02	108.14	108.42
05/14/2021	109.5	109.58	108.66	108.84
05/17/2021	108.74	109.98	108.64	109.62
05/18/2021	109.72	110.34	109.16	109.42
05/19/2021	108.8	109.88	108.7	109.34
05/20/2021	109.7	110.5	109.42	110.44
05/21/2021	110.5	111.14	110.08	110.54
05/25/2021	110.5	112.26	110.46	111.62
05/26/2021	111.84	112.72	111.56	111.78
05/27/2021	111.52	111.6	110.56	110.6
05/28/2021	110.18	111.46	110.06	111.12
05/31/2021	110.96	111.56	110.52	110.7
06/01/2021	111	111.38	110.2	110.78
06/02/2021	110.7	111.92	110.7	111.52
06/03/2021	111.44	111.96	111.32	111.82
06/04/2021	111.86	112.9	111.7	112.9
06/07/2021	112.74	113.2	112.62	112.82
06/08/2021	113	113.74	112.82	113.4
06/09/2021	113.28	113.92	112.9	113.92
06/10/2021	113.82	114.1	113.28	113.74
06/11/2021	113.8	114.3	113.72	113.82
06/14/2021	113.82	114.16	113.18	113.82
06/15/2021	114	115.3	114	114.6
06/16/2021	114.5	115.16	114.36	114.76
06/17/2021	114.36	115.46	113.72	115.46
06/18/2021	115.8	116.32	115.26	115.5
06/21/2021	115.1	116.2	114.82	116.2
06/22/2021	116.1	116.46	115.44	116.24
06/23/2021	116.5	116.66	115.66	115.66
06/24/2021	115.86	116.3	115.82	116
06/25/2021	115.82	116.04	115.58	115.9
06/28/2021	116.38	116.4	115.68	116.12
06/29/2021	116.3	116.76	116.24	116.3
06/30/2021	116.4	116.46	115.16	115.22
07/01/2021	115.42	116.1	114.6	115.56
07/02/2021	115.68	116.16	115.08	115.62
07/05/2021	115.7	116	114.64	115.14
07/06/2021	115	115.58	114.76	115.08
07/07/2021	115.04	116.5	114.86	116.5
07/08/2021	116.16	116.32	114.96	115.46
07/09/2021	115.36	115.76	114.68	115.2
07/12/2021	115.14	116.2	115.14	115.8
07/13/2021	115.64	115.88	115.06	115.88
07/14/2021	115.34	115.9	114.82	115.46
07/15/2021	115.44	116.08	114.82	114.82
07/16/2021	115.2	115.8	114.94	115.74
07/19/2021	115.76	116.76	115.38	115.54
07/20/2021	115.8	117.44	115.8	116.34
07/21/2021	116.5	116.64	115.6	116.04
07/22/2021	115.86	116.1	113.72	114.2
07/23/2021	114.38	115.76	114	115.62
07/26/2021	115.68	115.76	114.32	114.32
07/27/2021	114.24	114.78	113.14	114.52
07/28/2021	114.6	114.9	113.44	114.12
07/29/2021	111.94	114.12	110.28	113.7
07/30/2021	113	115.16	112.4	114.8
08/02/2021	114.9	115	114.24	114.86
08/03/2021	114.76	115.08	114.1	114.1
08/04/2021	114.1	114.24	113.52	113.56
08/05/2021	113.62	113.86	112.64	113.04
08/06/2021	112.96	113.56	112.68	112.88
08/09/2021	112.94	114.18	112.94	113.72
08/10/2021	113.8	114.2	113.36	113.84
08/11/2021	114	114.16	113.66	113.9
08/12/2021	113.82	113.92	113.32	113.6
08/13/2021	113.72	114.68	113.72	114.54
08/16/2021	114.6	114.84	114.22	114.64
08/17/2021	114.74	116.36	114.74	116.36
08/18/2021	116.36	116.8	115.86	116.14
08/19/2021	115.72	116.28	115.22	116.18
08/20/2021	116.2	116.74	115.7	116.42
08/23/2021	116.4	116.6	115.58	116.22
08/24/2021	116.36	116.8	115.74	115.96
08/25/2021	115.86	116.26	114.64	115.04
08/26/2021	114.98	115.6	114.5	115.56
08/27/2021	115.62	116.38	115.58	116.36
08/30/2021	116.16	117.1	116.14	116.98
08/31/2021	117.04	117.28	115.56	115.74
09/01/2021	116.1	116.36	115.74	115.88
09/02/2021	115.88	116.28	115.5	115.52
09/03/2021	115.26	116.08	114.7	115.22
09/06/2021	115.4	116.1	115.3	115.76
09/07/2021	115.78	116.04	115.24	115.64
09/08/2021	115.1	115.16	113.72	114.82
09/09/2021	114.72	115.88	114.54	114.82
09/10/2021	115.2	115.3	114.4	114.96
09/13/2021	115	115.76	114.86	115.06
09/14/2021	115	115.22	114.52	114.56
09/15/2021	114.5	114.68	113.58	113.58
09/16/2021	114	114.74	113.78	114.24
09/17/2021	115.16	115.48	114.18	114.38
09/20/2021	113.62	114.14	113.04	113.78
09/21/2021	113.78	114.96	113.78	114.64
09/22/2021	114.9	115.4	114.7	114.78
09/23/2021	115.16	115.68	114.96	115.02
09/24/2021	114.7	114.96	113.32	113.44
09/27/2021	113.62	113.62	111.48	111.5
09/28/2021	111.42	111.42	109.34	109.96
09/29/2021	110.58	112.68	110.48	112.46
09/30/2021	112.5	113.78	112.2	112.7
10/01/2021	111.8	112.66	111.6	111.72
10/04/2021	111.8	112.46	111.46	112
10/05/2021	112.2	112.78	111.96	112.16
10/06/2021	111.5	112.42	110.72	112.16
10/07/2021	112.84	113.36	112.62	112.82
10/08/2021	112.6	112.72	111.76	112.46
10/11/2021	112.2	112.3	111.54	112.12
10/12/2021	111.5	112.98	111.36	112.6
10/13/2021	112.38	113.72	111.84	113.32
10/14/2021	113.68	114.9	113.44	114.42
10/15/2021	114.4	114.98	114.02	114.82
10/18/2021	114.46	115.24	114.46	115
10/19/2021	115.16	115.18	111.94	112.96
10/20/2021	115.3	117.4	115.2	115.96
10/21/2021	115.9	117.34	115.68	116.88
10/22/2021	117.2	117.36	116.22	117.06
10/25/2021	117.36	117.54	116.3	116.8
10/26/2021	116.98	117.48	116.68	117.46
10/27/2021	117.38	118.62	117.12	118
10/28/2021	118	119.92	117.92	119.92
10/29/2021	119.42	120.82	118.82	120.82
11/01/2021	121	121.12	119.4	120.4
11/02/2021	120.5	121.34	120.08	120.6
11/03/2021	120.44	122.42	120.3	122.42
11/04/2021	122.4	123.7	121.82	123.34
11/05/2021	123.04	124.06	123.02	123.18
11/08/2021	123.02	123.26	122.2	122.2
11/09/2021	122.2	123.4	121.9	122.96
11/10/2021	122.94	124.04	122.8	123.46
11/11/2021	123.68	124.12	123.2	123.34
11/12/2021	123.1	123.66	122.74	123.66
11/15/2021	123.06	123.64	122.88	123.1
11/16/2021	123.28	124.16	122.6	123.58
11/17/2021	123.06	123.62	122.88	123.46
11/18/2021	123.46	123.86	122.82	123.14
11/19/2021	122.94	123.56	122.76	122.76
11/22/2021	122.2	122.84	122.06	122.62
11/23/2021	122.6	122.92	121.62	122.04
11/24/2021	121.98	121.98	120.94	121.52
11/25/2021	121.56	122.18	121.48	122.04
11/26/2021	119.84	121.54	119.3	120.5
11/29/2021	120.16	121.14	120.08	120.1
11/30/2021	119.9	120.4	118	118
12/01/2021	118.26	118.84	117.46	118.16
12/02/2021	117.64	118.02	116.88	117.8
12/03/2021	117.92	119	117.08	118.82
12/06/2021	119.72	121.94	119.64	121.76
12/07/2021	122.2	122.38	121.28	121.88
12/08/2021	123.22	124.54	122.94	123.8
12/09/2021	124.1	124.5	123.58	124.4
12/10/2021	124.44	125.2	123.96	124.94
12/13/2021	125.02	125.66	124.24	124.58
12/14/2021	125.14	125.52	124.02	124.02
12/15/2021	124.22	125.48	124.22	125.44
12/16/2021	125.98	127.3	125.44	127.12
12/17/2021	126.84	127.7	126.12	127.34
12/20/2021	126.12	127.4	125.48	127.26
12/21/2021	127.76	128	125.76	127
12/22/2021	127.36	127.5	125.48	126.94
12/23/2021	127	127.1	126.02	127.04
12/27/2021	126.72	127.82	126.62	127.32
12/28/2021	127.68	128.74	127.4	128.74
12/29/2021	128.86	128.9	127.92	128.34
12/30/2021	128.34	128.7	127.44	127.44

Menu

Create your free account now!

NESN.SW: Nestlé S.A. Historical Data

2021 Historical Chart

Average

Low

High