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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 89.8647
CLOSE 89.838

Low

LOW 72.82

High

HIGH 100.7
DATEOPENHIGHLOWCLOSE
01/03/202498.35100.797.9599.3
01/04/202498.7799.2297.9898.77
01/05/202498.4199.1298.298.63
01/08/202498.5499.069898.79
01/09/202498.3598.8297.4698.82
01/10/202498.5699.0198.2798.27
01/11/202498.0698.2596.6896.68
01/12/202497.3197.8496.5797.74
01/15/202497.8498.4897.2297.22
01/16/202497.1898.519798.39
01/17/202498.4998.4997.4598.18
01/18/202497.6698.197.2197.61
01/19/202498.298.7797.3297.43
01/22/202497.5497.8196.697.49
01/23/202497.6997.7295.8695.9
01/24/202495.3896.1295.0195.32
01/25/202495.0796.294.4296.2
01/26/202496.398.4996.398.49
01/29/202498.5599.4598.1199.39
01/30/202499.2799.5898.7499.03
01/31/202499.299.8498.4398.56
02/01/202498.498.4897.898.35
02/02/202499.199.4598.5598.57
02/05/202498.81100.298.8100.06
02/06/2024100.16100.5698.7599.39
02/07/202499.33100.2898.6398.63
02/08/202498.5899.7998.3298.34
02/09/202497.9197.9495.4195.41
02/12/202495.6397.0895.4796.8
02/13/20249797.5195.8496.4
02/14/202496.696.8796.1296.83
02/15/202497.0898.396.8298.11
02/16/202498.2898.3297.0697.15
02/19/202497.198.6196.9598.61
02/20/202498.6999.7498.4599.6
02/21/202499.6100.1898.9599.12
02/22/202495.896.2393.8494.24
02/23/202494.595.8994.2795.35
02/26/202494.795.3393.8694.29
02/27/202494.0194.7193.5593.68
02/28/202493.69492.0592.05
02/29/202492.4192.8591.0191.76
03/01/202492.3693.0292.0392.54
03/04/202492.492.4791.5192.02
03/05/20249292.2691.2191.93
03/06/202492.2593.1192.192.83
03/07/202493.2693.3592.193.31
03/08/202493.5394.0393.3293.81
03/11/202494.2594.4293.6793.99
03/12/202494.4694.5693.9394.27
03/13/202494.4895.4894.3395.48
03/14/202495.8196.2494.8795.08
03/15/202496.2996.2995.0295.23
03/18/20249595.2794.5994.69
03/19/202494.6795.1593.7493.81
03/20/202493.794.6293.5894.55
03/21/202494.1695.9794.1694.96
03/22/202495.2295.5594.1594.36
03/25/20249494.9193.9894.75
03/26/202494.7695.6594.595.48
03/27/202495.6696.2995.5296
03/28/202496.296.2395.2995.75
04/02/202495.995.9694.8294.82
04/03/202494.6694.9294.0894.24
04/04/202494.1494.8893.7894.78
04/05/202494.6294.6692.7692.92
04/08/202493.0293.4692.5493.26
04/09/20249394.1892.9493.5
04/10/202493.7894.0692.6693.46
04/11/202493.7294.5493.5493.82
04/12/202493.9294.5692.9493.04
04/15/202493.593.6892.492.5
04/16/202492.6492.7891.9291.92
04/17/202492.4493.491.8493.36
04/18/202493.493.9892.7893.24
04/19/202493.3895.2493.295.24
04/22/202493.1694.2493.0293.84
04/23/202493.894.6293.894.26
04/24/202493.9494.8293.7493.98
04/25/20249192.0889.5292.08
04/26/202492.593.792.1692.7
04/29/202492.693.0492.0292.08
04/30/202492.8692.8892.292.2
05/02/20249292.3291.2891.82
05/03/202491.9292.4891.6291.72
05/06/202491.792.7891.2891.36
05/07/202491.4892.1691.1292.16
05/08/202492.5494.292.5494.2
05/10/202494.495.2693.795.18
05/13/202495.4295.5494.7295
05/14/202495.0295.3494.6294.64
05/15/202494.5895.5494.0695.54
05/16/202495.2295.7895.0295.42
05/17/202495.7496.6295.7296.62
05/21/202496.796.895.1895.3
05/22/202494.7895.2294.3895.06
05/23/202494.4494.5693.193.3
05/24/20249393.2692.492.42
05/27/202492.3692.5892.1892.36
05/28/202492.3892.5291.591.64
05/29/202491.591.9290.8691.18
05/30/202490.8894.7290.7494.14
05/31/202494.4896.1494.395.56
06/03/20249696.5495.7296.46
06/04/202496.5698.296.5297.6
06/05/202498.1898.497.497.72
06/06/202497.5898.497.498.34
06/07/202498.498.6297.898.02
06/10/2024979795.0695.6
06/11/202495.3895.994.3294.6
06/12/202494.5895.5894.4694.94
06/13/20249595.194.2695.1
06/14/202495.1495.9694.7495.28
06/17/202495.295.3494.6295.1
06/18/202495.2695.2694.3694.9
06/19/202494.6694.9494.2294.56
06/20/202494.6894.993.8494.9
06/21/202494.395.0293.4893.7
06/24/202493.8295.0493.7294.68
06/25/202494.594.8493.893.9
06/26/202493.7694.5692.8292.9
06/27/202493.0493.3292.0692.14
06/28/20249292.4491.5491.72
07/01/202492.59391.7891.88
07/02/202491.692.6691.0692.52
07/03/202492.8292.9292.1492.56
07/04/202492.5493.492.492.96
07/05/202493.0293.3692.4492.56
07/08/202492.893.4492.292.84
07/09/202492.5293.7492.3492.56
07/10/202492.4493.392.0293.3
07/11/202493.493.7893.0693.66
07/12/202493.994.7293.694.66
07/15/202494.694.8893.1493.14
07/16/202492.6292.9892.4492.62
07/17/202492.593.6892.0693.62
07/18/202494.2294.6893.7294.24
07/19/20249494.3693.6293.78
07/22/202494.2695.089494.5
07/23/202494.4894.893.8894.26
07/24/202493.5494.2293.3293.56
07/25/202490.590.8688.2688.82
07/26/202486.888.1485.787.92
07/29/202488.3289.3288.0288.02
07/30/202488.2888.7287.6688.68
07/31/202489.890.9488.989.14
08/02/202488.9690.7688.4289.4
08/05/202488.4489.487.0287.28
08/06/202486.8888.0886.1487.52
08/07/202486.5489.3486.4689.28
08/08/202489.4689.688.0889.14
08/09/202489.389.988.589
08/12/202489.3289.3288.5288.64
08/13/202488.7689.0488.2888.68
08/14/202489.2689.4688.2689.3
08/15/202489.790.1689.2689.28
08/16/202489.3889.8689.289.82
08/19/202489.990.3689.6690.18
08/20/20249090.3289.2889.28
08/21/202489.489.889.1689.44
08/22/202489.4289.989.389.44
08/23/202485.8889.7885.889.54
08/26/202489.590.0289.3489.72
08/27/20249090.5689.6489.68
08/28/20249090.7689.8890.32
08/29/202490.0891.3690.0291.1
08/30/202491.2491.690.8891.02
09/02/202491.0491.190.2490.64
09/03/20249191.7290.7291.48
09/04/202491.6491.6689.4689.64
09/05/202489.389.4888.4888.48
09/06/202488.3688.9487.5487.54
09/09/202487.8488.4687.4288.1
09/10/202488.188.887.8288.3
09/11/202488.3688.7887.7687.76
09/12/202488.288.4287.487.88
09/13/202487.988.1687.587.6
09/16/202486.887.3686.5686.76
09/17/20248787.3886.2286.46
09/18/202486.486.8285.5485.7
09/19/202486.3686.428585.4
09/20/202485.1485.3682.0482.04
09/23/202483.3683.7682.6682.88
09/24/202483.184.0282.984
09/25/20248484.5283.684.36
09/26/202484.5885.0283.6684.82
09/27/202485.1485.6684.8885.2
09/30/202485.185.5284.8884.96
10/01/202485.685.7484.6884.92
10/02/202484.9285.184.3685.06
10/03/202484.9685.0483.583.98
10/04/202483.884.0683.3483.72
10/07/202484.0884.2683.3883.62
10/08/202483.383.7882.883.34
10/09/202482.5483.9682.5483.96
10/10/20248484.2283.683.8
10/11/202483.4484.2883.2284
10/14/202483.7684.6883.7484.32
10/15/202484.5884.6483.7483.88
10/16/202483.6884.583.4683.88
10/17/202482.886.8681.686
10/18/202485.9886.8285.4485.98
10/21/202485.786.6285.5486.36
10/22/202485.9486.3285.5285.52
10/23/202485.6886.1885.1885.38
10/24/202485.4485.9484.5884.82
10/25/202484.684.7484.284.54
10/28/202484.9885.0284.1284.4
10/29/202484.9284.9683.0683.06
10/30/202482.2282.982.182.42
10/31/20248282.381.181.58
11/01/202481.7482.881.782.72
11/04/202482.582.681.7881.78
11/05/202481.9481.9880.8280.82
11/06/202481.1881.779.0879.36
11/07/202479.880.279.4679.46
11/08/202479.0479.7278.7478.98
11/11/202479.1879.778.9279.02
11/12/202478.4478.5877.8278
11/13/202477.9278.0877.1877.72
11/14/202477.6279.5477.3278.74
11/15/202478.578.6677.5277.52
11/18/202477.778.577.5278.18
11/19/202478.7479.2676.0476.66
11/20/202476.7477.0876.176.52
11/21/20247676.4875.5675.96
11/22/202475.9676.4275.8876
11/25/202475.9676.6875.7275.96
11/26/202475.5676.3875.1675.84
11/27/20247676.3675.6276.36
11/28/202476.0276.7875.9476.64
11/29/202476.3876.4875.7676.48
12/02/202476.2877.1476.1476.6
12/03/202476.8676.9676.276.6
12/04/202476.3476.6876.0676.36
12/05/202476.1476.4475.8675.96
12/06/202475.6476.1275.5475.76
12/09/202475.7675.9475.1675.6
12/10/202475.575.6274.4674.46
12/11/202474.5475.174.3274.82
12/12/202474.475.6874.3474.9
12/13/202474.9275.3474.775.18
12/16/202474.9274.9274.0474.46
12/17/202474.0675.2273.9875.22
12/18/202474.574.7473.5674.1
12/19/202473.6274.273.5674.2
12/20/202473.4273.9872.8273.98
12/23/202473.6274.1873.4274.08
12/27/202473.7274.7873.7274.42
12/30/202474.4675.174.3274.88