Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nestlé S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NESN.SW: Nestlé S.A. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 114.7645
CLOSE 114.7849

Low

LOW 103.42

High

HIGH 129.8
DATEOPENHIGHLOWCLOSE
01/03/2022128.28129.8128.16129.22
01/04/2022129.8129.8128.12129.5
01/05/2022128.2128.22125.66126
01/06/2022124.52125.86124.22125.72
01/07/2022125.32125.58124.04124.46
01/10/2022124.6124.62121.58121.9
01/11/2022122.26123.32121.72122.18
01/12/2022122.5122.66121.2121.8
01/13/2022121.8122.12121.04121.4
01/14/2022120.56121.24120120.84
01/17/2022120.92122.3120.62121.94
01/18/2022121.7122.76121.12122.38
01/19/2022121.42121.7120.02120.16
01/20/2022120.24121.4120.02121.2
01/21/2022120.34121.96120.32121.04
01/24/2022120.6120.78118118
01/25/2022118119.06117.26117.72
01/26/2022119119.14117.62117.96
01/27/2022117118.76116.8118.3
01/28/2022118.42118.46116.66118.06
01/31/2022119.1119.88118.48119.08
02/01/2022119.72120.42118.64119
02/02/2022120.14120.96119120.5
02/03/2022120.46120.98119.16119.4
02/04/2022120.2120.5118.56119.1
02/07/2022119.22119.68118.68119.04
02/08/2022119.38119.8117.52117.84
02/09/2022118.26120.06118.22118.9
02/10/2022118.3118.44117.38118.02
02/11/2022117.62119.94117.2119.28
02/14/2022118.26118.64117.22117.3
02/15/2022117.44119.28117.44117.8
02/16/2022118.06118.68116.92117.3
02/17/2022116118.06115.44117.38
02/18/2022118.14119.1117.74118.2
02/21/2022118.66119.74118.28118.7
02/22/2022117.72118.8116.9118.8
02/23/2022118.7120.52118.7118.9
02/24/2022116.7117.26115.16115.16
02/25/2022115.26118.68115.2118.5
02/28/2022117.98120117.58119.78
03/01/2022119.52121.14119.18120.44
03/02/2022120.28120.8118120.04
03/03/2022119.36120.04117.76118.08
03/04/2022117.52118.44115.66115.9
03/07/2022114.3114.4110.28113.3
03/08/2022113.2114.9109.56110.36
03/09/2022111.54115.28110.46115.22
03/10/2022115.16115.26112.66113.5
03/11/2022113.84114.98111.86112.98
03/14/2022113.5114.78112.32114.74
03/15/2022114.7116.7113.88115.74
03/16/2022116.96118.02116.2116.46
03/17/2022117.04118.9116.52118.9
03/18/2022118.68121.04117.84121.04
03/21/2022119.98121.54119.98120.4
03/22/2022119.9121.08119.46120.56
03/23/2022120.2120.84118.36118.66
03/24/2022118.8120.32118.6119.92
03/25/2022119.84120.38118.58119.2
03/28/2022119.82120.98119.7120.3
03/29/2022120.8122.22120.28120.88
03/30/2022120.9121.94120.2120.58
03/31/2022121.06121.28120.2120.2
04/01/2022120.5121.38119.96120.86
04/04/2022121.04122.12120.72121.92
04/05/2022122.44123.58122.12123.58
04/06/2022123.32124.18121.56122.4
04/07/2022122.5123.76122.5123.14
04/08/2022123.8124.5123.3124.5
04/11/2022122.3124.08122.16124.08
04/12/2022123.76124.1122.6122.84
04/13/2022122.5124.3122.18123.78
04/14/2022123.32124.38123.32124.14
04/15/2022123.32124.38123.32124.14
04/19/2022124.14124.16121.4121.64
04/20/2022122.04122.88121.7121.8
04/21/2022123124.16122122.68
04/22/2022122.24124.96122.16124.96
04/25/2022124.36126.82123.72125.86
04/26/2022126.2126.96123.72123.72
04/27/2022123.06125.2121.74125.2
04/28/2022125.62126.78125.18125.86
04/29/2022126.06127.12125.2126
05/02/2022125.92126.54125125.8
05/03/2022125.82127124.78125.3
05/04/2022124.9125.1123.52123.98
05/05/2022124.6125.58124.16124.8
05/06/2022124.52124.82122.46123.36
05/09/2022122.6123.7120.38120.38
05/10/2022121121.4119.96119.96
05/11/2022120.94121.86120.1121.78
05/12/2022120.5122.04119.72121.72
05/13/2022121.66122.8121.22122.54
05/16/2022122.56123.7121.5123.32
05/17/2022124124.1121.9122.6
05/18/2022122.52123.04119.28119.38
05/19/2022117.2117.4112.18113.38
05/20/2022114.38114.44112.98113.2
05/23/2022114.5114.66113.06114.66
05/24/2022114115.74113.54114.74
05/25/2022115.02115.6114.24114.24
05/27/2022114.24116.58113.04116.58
05/30/2022116.84117.2115.92116.96
05/31/2022116.3117.46116.2117
06/01/2022117.6117.64115.08115.08
06/02/2022115.2115.74114.58114.74
06/03/2022115.24115.58114.74114.9
06/07/2022114.92115.5113.82113.84
06/08/2022114.1114.1112.02112.38
06/09/2022112.1112.74110.54110.54
06/10/2022110.12110.46108.52110.1
06/13/2022109.6111.68109.32110.74
06/14/2022110.88111.52108.62108.62
06/15/2022108.5109107.3107.76
06/16/2022107.22108.4106.14106.5
06/17/2022106108.08105.9106.6
06/20/2022106.26107.38105.64107.38
06/21/2022107.78107.88107.14107.36
06/22/2022107.54109.66106.9109.32
06/23/2022109109.34107.94108.48
06/24/2022108.8111.64108.76111.64
06/27/2022111.82112.58111.18112.58
06/28/2022112.24112.44110.36110.64
06/29/2022110.02112.4109.86112.4
06/30/2022111.8111.94110.02111.44
07/01/2022111.34112.88110.66112.76
07/04/2022113113.9112.92113.52
07/05/2022113.88114.14112.68112.84
07/06/2022113.12115.44113.12114.96
07/07/2022114.96115.38113.92114.38
07/08/2022114.62115113.16114.64
07/11/2022114.1115.4113.88115.18
07/12/2022115.02115.64114.32115.64
07/13/2022115.44115.48112.58113.82
07/14/2022113.66114.1112.54113.06
07/15/2022113.92115.22112.96115.22
07/18/2022115.12116.1114.92114.94
07/19/2022114.3115.76114.3115.28
07/20/2022115115.8113.26113.26
07/21/2022112.96115.18112.18115.02
07/22/2022114.84116.44114.08116.24
07/25/2022115.2117.08115.14116.88
07/26/2022117.06117.62116.6117.28
07/27/2022118118.5117.04117.46
07/28/2022115.46117.44114.86117
07/29/2022118.56118.7116.12116.44
08/02/2022116.88117.74116.1117
08/03/2022116.4116.8115.7116.7
08/04/2022116.34117.02115.7116.88
08/05/2022116.6117.1115.34115.5
08/08/2022115.14116.62115.02115.5
08/09/2022114.88115.88114.72115.56
08/10/2022115.16115.58114.06114.34
08/11/2022114.24115.3113.78115.18
08/12/2022115.14115.54114.58114.58
08/15/2022114.8115.64114.32115.64
08/16/2022115.6115.64114.58115.22
08/17/2022115.28117.32115.26116.86
08/18/2022116.4117.14116.1116.42
08/19/2022116.1117.48116.02116.92
08/22/2022116.6117.56116.2117.24
08/23/2022116.64116.64115.02115.14
08/24/2022115116.32114.9116.28
08/25/2022116.56117.38115.88116.84
08/26/2022116.62116.88115.14115.5
08/29/2022115.36116.02114.5115.46
08/30/2022115.8116.56114.78115.16
08/31/2022115.2115.52113.8114.58
09/01/2022114.66114.66112.96112.96
09/02/2022113.36113.92112.92113.42
09/05/2022112.12113.3111.54113
09/06/2022113.1114.2112.04112.42
09/07/2022112.16112.22110.78111.2
09/08/2022110.8111.16108.76110.1
09/09/2022110.22112.16110.04111.62
09/12/2022112112.1111.16111.86
09/13/2022111.92113.52111.86112.08
09/14/2022111.2111.52109.1109.1
09/15/2022109109.88108.22108.74
09/16/2022107.9108.66106.68106.82
09/19/2022107108.56106.74107.84
09/20/2022107.56108.3106.32106.32
09/21/2022106.26107.02105.92106.34
09/22/2022105.76108.72105.3107.38
09/23/2022107.14108.52106.66107.08
09/26/2022106.98108.2105.82106.52
09/27/2022106.52107.72106.3106.32
09/28/2022105.68106.62104.6105.76
09/29/2022105.82106.86104.76106.56
09/30/2022106.48107.3105.54107.08
10/03/2022106.4106.86105.08106.46
10/04/2022106.4107.82106.12107.48
10/05/2022107.22107.88106.64107.06
10/06/2022107.06108.62106.22106.34
10/07/2022106.02107.62105.86106.02
10/10/2022105.78106.34104.76105.98
10/11/2022105.64105.9103.94105.74
10/12/2022105.7106.68105.58106.14
10/13/2022106.1106.34103.42104.98
10/14/2022105.42106.94105.42105.66
10/17/2022105.34107.88105.2107.56
10/18/2022107.62108.56107107.78
10/19/2022107.9108.06106.4106.4
10/20/2022106.7107.08105.44105.86
10/21/2022104.94106.26104.7105.34
10/24/2022106.3107.64106.02107.12
10/25/2022107.34108.36107.06108.16
10/26/2022108.12108.36107.02108.36
10/27/2022108.52108.56106.92107.3
10/28/2022105.42107.92105.4107.76
10/31/2022107.84109.04107.36109.04
11/01/2022109.04109.5108.28108.44
11/02/2022108.68109.62108.24108.98
11/03/2022108.76108.9107.58108.16
11/04/2022107.9109.62107.48108.66
11/07/2022108.42108.7107.22107.58
11/08/2022107.26108.34107.02107.92
11/09/2022107.58109.12107.3109.12
11/10/2022108.82110.72108.52110.08
11/11/2022110.02110.24107.38108.06
11/14/2022108.1109.24107.5108.08
11/15/2022108109.8107.76107.76
11/16/2022108.16108.78107.74108.46
11/17/2022108.92110.1108.74109.88
11/18/2022110.2111.5110.1110.88
11/21/2022110.5112.54110.5112.14
11/22/2022112.22112.76111.7112.28
11/23/2022112.1112.92112.04112.92
11/24/2022112.98113.66112.14113.12
11/25/2022113.46113.46112.7113
11/28/2022112.74113.86112.54113.5
11/29/2022113.14113.48111.26111.26
11/30/2022111.5113.8111.12112.34
12/01/2022112.5114.54112.5113.72
12/02/2022112.96113.8112.52113
12/05/2022112.68112.78111.28111.3
12/06/2022111.44112.36111.4111.58
12/07/2022110.6111.22109.26109.26
12/08/2022108.8109.76108.4109.42
12/09/2022109.54109.94109109.24
12/12/2022109109.66108.76109.5
12/13/2022109.56110.58108.7109.56
12/14/2022109.3111.44108.82111.04
12/15/2022110.78111107.66107.66
12/16/2022108.26108.82107.16107.16
12/19/2022107.36108.46107.16107.92
12/20/2022107.2108.28106.94106.94
12/21/2022106.96108.6106.94108.46
12/22/2022108.62109.3107.82107.98
12/23/2022107.98108.4107.32107.82
12/27/2022108108.3107.66108.1
12/28/2022107.98108.52107.58108.1
12/29/2022107.22108.26106.6108.26
12/30/2022108108.12107.08107.14