NESN.SW: Nestlé S.A. Historical Data

2023 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 106.5536

CLOSE 106.5275

Low

LOW 96.12

High

HIGH 116.84

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	108.24	109.38	107.58	108.92
01/04/2023	109.32	110.96	109.32	110.8
01/05/2023	110.66	110.92	110	110.48
01/06/2023	110.8	111.1	110.18	111.1
01/09/2023	111.3	111.72	110.32	111.62
01/10/2023	111.06	111.48	110.54	111.38
01/11/2023	111.16	114	111.14	112.98
01/12/2023	114	114.52	113.3	113.58
01/13/2023	113.6	114.38	113.3	113.96
01/16/2023	114.18	115.18	113.8	115.18
01/17/2023	114.9	115.12	114.12	114.6
01/18/2023	114.38	114.4	112.3	112.44
01/19/2023	112.32	113.8	112.08	112.32
01/20/2023	112.68	112.9	111.88	112.04
01/23/2023	112.4	113.24	112.06	113.18
01/24/2023	113.06	113.4	112.16	112.56
01/25/2023	112.58	112.72	112	112.7
01/26/2023	112.68	113.08	109.72	109.8
01/27/2023	110.06	110.78	109.28	109.54
01/30/2023	109.68	111.4	109.5	111.18
01/31/2023	110.92	112.2	110.62	111.48
02/01/2023	111.64	111.7	110.68	111.02
02/02/2023	111.4	111.5	109.48	109.82
02/03/2023	109.56	111.9	109.5	111.78
02/06/2023	111.64	111.78	110.94	111.48
02/07/2023	111.12	111.52	109.68	110.04
02/08/2023	110.28	111.1	110.08	110.38
02/09/2023	110.92	110.94	109	109
02/10/2023	109.02	109.74	108.76	109.48
02/13/2023	109.7	111.1	109.58	110.96
02/14/2023	111.06	111.9	110.94	111.3
02/15/2023	110.76	111.06	110.22	110.7
02/16/2023	110.02	111.08	107.34	107.9
02/17/2023	107.5	109.44	106.82	109.28
02/20/2023	109.88	109.88	108.84	109.54
02/21/2023	109.16	109.84	108.64	109.62
02/22/2023	109.8	110.48	108.92	110.36
02/23/2023	110.28	110.32	108.66	108.66
02/24/2023	109	109.4	107.56	108.32
02/27/2023	108.52	109.34	108.38	108.64
02/28/2023	108.02	108.4	106.08	106.08
03/01/2023	106.08	106.54	105.52	105.6
03/02/2023	105.34	108.1	105.1	107.74
03/03/2023	108	108.08	107.06	107.56
03/06/2023	106.38	106.74	105	105
03/07/2023	105.02	105.88	104.66	105.18
03/08/2023	105.18	105.82	104.68	105.32
03/09/2023	105.72	106.1	105.14	105.66
03/10/2023	105.4	106.3	105.06	105.46
03/13/2023	105.64	107.14	104.78	106.76
03/14/2023	106.84	107.16	105.82	107.16
03/15/2023	107.2	107.52	105.68	107.24
03/16/2023	107.82	109.9	107.68	109.74
03/17/2023	110.38	110.42	108.68	109.34
03/20/2023	108.66	109.62	108.2	108.98
03/21/2023	109.34	109.5	107.72	107.94
03/22/2023	107.98	110.12	107.8	109.66
03/23/2023	109.26	109.64	108.7	109.64
03/24/2023	109.56	110.34	108.86	109.64
03/27/2023	110.28	110.84	109.28	109.54
03/28/2023	109.88	111.28	109.42	110.26
03/29/2023	110.32	112.12	110.32	112
03/30/2023	112	112.22	110.44	110.74
03/31/2023	110.8	111.86	110.64	111.46
04/03/2023	111.3	112.1	111.2	112.1
04/04/2023	112.4	112.4	111.2	111.3
04/05/2023	110.94	112.86	110.88	112.84
04/06/2023	113	113.82	112.36	113.72
04/11/2023	113.8	113.84	112.34	113.42
04/12/2023	113.04	113.8	112.24	112.94
04/13/2023	112.64	112.76	111.4	111.62
04/14/2023	112.34	113.22	112.16	112.98
04/17/2023	113.1	113.82	112.5	113.6
04/18/2023	113.86	114	113.1	114
04/19/2023	114.2	114.4	113.7	114.3
04/20/2023	114.22	114.96	113.82	114.74
04/21/2023	114.76	116.54	114.52	116.3
04/24/2023	114.06	114.66	113.4	114.66
04/25/2023	116.3	116.84	114.72	115.52
04/26/2023	115	115.74	114.4	115.04
04/27/2023	114.68	115.24	113.52	113.7
04/28/2023	113.7	115.16	113.7	114.52
05/02/2023	114.4	115.28	114.16	114.56
05/03/2023	115.26	116.24	115.14	116.12
05/04/2023	115.66	115.9	115.22	115.6
05/05/2023	115.94	116.48	115.44	116.46
05/08/2023	116.22	116.52	115.92	116.38
05/09/2023	116.5	116.62	115.78	116.42
05/10/2023	115.98	116.02	113.98	114.58
05/11/2023	114.62	115.38	114.34	115.18
05/12/2023	115.5	115.74	114.6	114.98
05/15/2023	115.18	115.86	114.56	114.86
05/16/2023	114.8	115.08	113.94	114.46
05/17/2023	114.26	114.48	113.1	113.28
05/19/2023	113.5	114.24	113.3	113.82
05/22/2023	113.8	113.96	112.66	112.96
05/23/2023	112.62	113.28	112.24	112.42
05/24/2023	112.54	112.92	112.02	112.22
05/25/2023	112.26	112.26	110.58	111.3
05/26/2023	111.3	112.38	110.9	112.06
05/30/2023	111.7	111.82	108.22	108.34
05/31/2023	108.06	109.58	107.64	107.9
06/01/2023	108.34	109.48	108.12	108.78
06/02/2023	108.84	109.62	108.6	109.6
06/05/2023	109.86	109.86	108.6	108.78
06/06/2023	108.54	109.54	108.3	109.16
06/07/2023	108.7	109.16	107.82	107.82
06/08/2023	107.64	107.88	107	107
06/09/2023	107.54	107.54	106.48	107.16
06/12/2023	107.52	107.98	107.1	107.16
06/13/2023	107.1	107.32	106.12	106.64
06/14/2023	106.8	107.7	106.52	106.52
06/15/2023	106.84	108.56	106.68	107.92
06/16/2023	107.06	109.16	107.06	108.06
06/19/2023	108.32	108.78	107.66	108
06/20/2023	107.84	108.58	107.36	107.36
06/21/2023	107.38	108.26	107.38	108.1
06/22/2023	107.88	108.4	107.32	108.18
06/23/2023	108.58	109.34	108.3	108.78
06/26/2023	108.6	109	108	108
06/27/2023	108.5	108.5	107.68	107.9
06/28/2023	107.76	108.14	106.16	106.98
06/29/2023	107	107.36	106.6	106.92
06/30/2023	106.94	107.98	106.88	107.6
07/03/2023	107.58	108.5	107.52	107.84
07/04/2023	107.9	108	106.86	106.96
07/05/2023	106.76	107.2	106.52	106.9
07/06/2023	106.68	106.76	105.64	106.08
07/07/2023	105.78	105.9	104.66	104.66
07/10/2023	105.04	106.14	105	105.58
07/11/2023	105.3	105.52	105	105.08
07/12/2023	105.3	105.36	104.04	104.7
07/13/2023	104.82	105.58	104.68	105.1
07/14/2023	105.28	105.9	104.98	105.2
07/17/2023	105.4	105.48	104.7	104.74
07/18/2023	104.32	104.74	104.12	104.38
07/19/2023	104.44	105.44	104.42	104.76
07/20/2023	104.9	104.9	103.68	104.06
07/21/2023	104.52	105.02	104.36	104.66
07/24/2023	104.88	105.04	104.16	104.4
07/25/2023	104.74	105.36	104.6	104.6
07/26/2023	105.18	105.24	103.84	105.24
07/27/2023	106.3	108.48	106.2	108
07/28/2023	107.04	108.24	106.5	107.36
07/31/2023	107	107.68	106.7	106.88
08/02/2023	106.66	107.74	106.4	107.3
08/03/2023	107	107.08	105.12	105.36
08/04/2023	105.3	105.36	103.72	104.16
08/07/2023	104.16	104.48	103.64	104.36
08/08/2023	104.44	105.04	104.04	104.04
08/09/2023	103.96	104.64	103.76	104.3
08/10/2023	104.44	105.3	104.44	105.04
08/11/2023	104.88	105.02	104.06	104.08
08/14/2023	104.4	104.66	104.04	104.5
08/15/2023	104.3	104.32	102.8	103
08/16/2023	103	104.36	103	104.22
08/17/2023	103.76	103.92	103.24	103.3
08/18/2023	103.14	103.88	102.78	103.86
08/21/2023	103.6	104.72	103.58	104.16
08/22/2023	104.38	105.18	104.16	104.16
08/23/2023	104.22	105.26	104.12	104.72
08/24/2023	105.36	105.82	105.2	105.7
08/25/2023	105.5	106.5	105.5	106.24
08/28/2023	106.5	106.86	106.36	106.56
08/29/2023	106.8	107.42	106.6	106.96
08/30/2023	107.02	107.26	106.16	106.32
08/31/2023	106.64	106.84	106	106.4
09/01/2023	106.1	106.66	105.26	105.46
09/04/2023	105.36	105.96	104.88	105.04
09/05/2023	104.9	104.94	103.74	103.74
09/06/2023	103.66	104.44	103.32	104.2
09/07/2023	104.14	105.3	103.52	105.2
09/08/2023	105	105.46	104.64	105.22
09/11/2023	105.5	106.14	105.28	106.1
09/12/2023	106.12	106.6	105.14	105.14
09/13/2023	104.92	104.92	103.86	104.3
09/14/2023	104.8	104.96	104.04	104.96
09/15/2023	104.9	105.9	104.86	105.42
09/18/2023	105.46	106.06	104.88	105.72
09/19/2023	105.46	105.92	104.88	105.6
09/20/2023	105.86	106.78	105.46	106.72
09/21/2023	106.8	108.08	106.62	107.92
09/22/2023	107.12	107.28	106.34	106.9
09/25/2023	106.82	107.58	106.58	107.14
09/26/2023	106.52	106.92	105.54	105.6
09/27/2023	105.54	105.72	103.7	103.7
09/28/2023	103.68	103.84	102.44	102.9
09/29/2023	103.3	104.52	103.18	103.74
10/02/2023	103.86	104.06	102.64	102.76
10/03/2023	103.02	103.48	102.32	102.64
10/04/2023	102.44	104.04	102.26	102.84
10/05/2023	103.28	103.8	102.68	102.9
10/06/2023	102.2	102.3	98.36	100.3
10/09/2023	100.82	102.06	100.58	101.4
10/10/2023	102.1	103.38	101.5	103.3
10/11/2023	103.1	105.18	102.8	105.16
10/12/2023	105.24	105.28	103.3	103.42
10/13/2023	103.2	104.14	102.66	103.08
10/16/2023	103.06	103.24	102.3	102.82
10/17/2023	102.8	103.64	102.6	102.78
10/18/2023	102.6	102.84	101.7	102.26
10/19/2023	101	101.28	98.55	98.75
10/20/2023	98	99.23	97.81	98.48
10/23/2023	98.23	98.26	97.09	97.7
10/24/2023	97.32	98.3	97.1	98.04
10/25/2023	98.06	98.55	97.33	98.55
10/26/2023	98.43	99.56	97.86	98.88
10/27/2023	98	99.04	97.43	97.46
10/30/2023	97.59	98.02	97.4	97.7
10/31/2023	97.7	98.44	97.65	98.06
11/01/2023	98.55	99.64	98.37	99.38
11/02/2023	99.36	100.6	99.19	100.52
11/03/2023	100.52	100.6	99.74	99.75
11/06/2023	100	100.2	99.37	99.87
11/07/2023	99.72	100.14	99.46	99.62
11/08/2023	99.22	99.59	98.66	99.07
11/09/2023	99.08	100.16	98.76	99.91
11/10/2023	99.95	100.38	99.12	99.38
11/13/2023	99.47	99.6	98.59	98.9
11/14/2023	99.18	99.5	98.67	99.4
11/15/2023	99.58	100.5	99.33	99.6
11/16/2023	99.51	99.79	98.44	98.63
11/17/2023	98.34	99.1	98.07	98.99
11/20/2023	98.6	98.83	98.07	98.29
11/21/2023	98	99.75	97.75	99.75
11/22/2023	99.9	100.46	99.67	100.3
11/23/2023	100.02	100.4	99.9	100.34
11/24/2023	100.1	100.48	99.85	100.48
11/27/2023	100.5	100.82	100.2	100.22
11/28/2023	99.9	99.9	98.83	99.4
11/29/2023	99.55	99.76	98.75	99.13
11/30/2023	98.7	99.39	97.87	99.35
12/01/2023	99.48	99.68	98.36	98.95
12/04/2023	99.2	100.18	98.98	99.97
12/05/2023	100.12	100.24	99.26	99.62
12/06/2023	99.43	99.58	98.35	99.4
12/07/2023	99.44	99.62	98.67	98.67
12/08/2023	98.73	99.59	98.25	99.38
12/11/2023	98.7	99.3	97.86	99.02
12/12/2023	98.57	99.37	98.55	98.94
12/13/2023	98.56	99.49	98.21	98.43
12/14/2023	99.37	99.55	97.62	97.72
12/15/2023	97.81	98.65	96.89	98.11
12/18/2023	97.8	98.36	97.37	98.08
12/19/2023	98.11	98.47	96.57	96.57
12/20/2023	96.52	97.35	96.12	96.58
12/21/2023	96.15	97.34	96.15	96.99
12/22/2023	96.65	97.35	96.65	97.2
12/27/2023	96.7	97.06	96.61	96.84
12/28/2023	96.77	97.19	96.64	96.79
12/29/2023	97.1	97.64	96.94	97.51

Menu

Create your free account now!

NESN.SW: Nestlé S.A. Historical Data

2023 Historical Chart

Average

Low

High