Nestlé S.A. ( NSRGF) - Price History
Monthly price history for NSRGF (Nestlé S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $97.08 | $97.08 |
| June 2026 | $103.99 | $103.99 |
| May 2026 | $99.66 | $99.66 |
| April 2026 | $101.44 | $101.44 |
| March 2026 | $94.95 | $99.07 |
| February 2026 | $104.51 | $109.04 |
| January 2026 | $91.20 | $95.16 |
| December 2025 | $95.50 | $99.64 |
| November 2025 | $95.08 | $99.20 |
| October 2025 | $90.60 | $94.53 |
| September 2025 | $88.54 | $92.38 |
| August 2025 | $90.43 | $94.35 |
| July 2025 | $82.91 | $86.51 |
| June 2025 | $94.08 | $98.16 |
| May 2025 | $101.31 | $105.70 |
| April 2025 | $100.65 | $105.01 |
| March 2025 | $90.22 | $100.79 |
| February 2025 | $85.95 | $96.02 |
| January 2025 | $76.05 | $84.96 |
| December 2024 | $72.52 | $81.02 |
| November 2024 | $77.88 | $87 |
| October 2024 | $84.08 | $93.93 |
| September 2024 | $89.82 | $100.34 |
| August 2024 | $95.68 | $106.89 |
| July 2024 | $91.84 | $102.60 |
| June 2024 | $91.68 | $102.42 |
| May 2024 | $95.05 | $106.18 |
| April 2024 | $90.05 | $100.60 |
| March 2024 | $92.05 | $106.18 |
| February 2024 | $90.17 | $104.02 |
| January 2024 | $98.94 | $114.13 |
| December 2023 | $100.52 | $115.95 |
| November 2023 | $98.43 | $113.54 |
| October 2023 | $93.78 | $108.17 |
| September 2023 | $97.83 | $112.84 |
| August 2023 | $104.14 | $120.13 |
| July 2023 | $106.42 | $122.75 |
| June 2023 | $104.40 | $120.43 |
| May 2023 | $103.54 | $119.44 |
| April 2023 | $111.02 | $128.06 |
| March 2023 | $102.32 | $121.10 |
| February 2023 | $94.98 | $112.41 |
| January 2023 | $103.05 | $121.96 |
| December 2022 | $99.37 | $117.61 |
| November 2022 | $101.18 | $119.74 |
| October 2022 | $92.93 | $109.98 |
| September 2022 | $91.66 | $108.48 |
| August 2022 | $98.91 | $117.06 |
| July 2022 | $103.63 | $122.64 |
| June 2022 | $95.90 | $113.50 |
| May 2022 | $103.42 | $122.40 |
| April 2022 | $110.14 | $130.35 |
| March 2022 | $105.13 | $127.29 |
| February 2022 | $107.16 | $129.75 |
| January 2022 | $107.16 | $129.75 |
| December 2021 | $112.93 | $136.74 |
| November 2021 | $106.54 | $129 |
| October 2021 | $108.61 | $131.50 |
| September 2021 | $98.87 | $119.71 |
| August 2021 | $104.46 | $126.48 |
| July 2021 | $104.80 | $126.90 |
| June 2021 | $102.69 | $124.33 |
| May 2021 | $101.94 | $123.43 |
| April 2021 | $98.08 | $118.75 |
| March 2021 | $89.12 | $110.70 |
| February 2021 | $83.98 | $104.32 |
| January 2021 | $90.90 | $112.91 |
| December 2020 | $97.62 | $121.26 |
| November 2020 | $89.48 | $111.15 |
| October 2020 | $90.27 | $112.12 |
| September 2020 | $95.68 | $118.85 |
| August 2020 | $96.72 | $120.14 |
| July 2020 | $95.75 | $118.93 |
| June 2020 | $88.96 | $110.50 |
| May 2020 | $86.21 | $107.09 |
| April 2020 | $84.37 | $104.80 |
| March 2020 | $81.29 | $103.62 |
| February 2020 | $80.70 | $102.86 |
| January 2020 | $87.43 | $111.44 |
| December 2019 | $84.74 | $108.01 |
| November 2019 | $81.23 | $103.54 |
| October 2019 | $83.55 | $106.50 |
| September 2019 | $85.08 | $108.45 |
| August 2019 | $88.11 | $112.31 |
| July 2019 | $82.33 | $104.94 |
| June 2019 | $81.48 | $103.86 |
| May 2019 | $77.70 | $99.04 |
| April 2019 | $75.56 | $96.31 |
| March 2019 | $72.80 | $95.22 |
| February 2019 | $69.07 | $90.35 |
| January 2019 | $66.10 | $86.46 |
| December 2018 | $62.01 | $81.12 |
| November 2018 | $65.36 | $85.49 |
| October 2018 | $64.10 | $83.85 |
| September 2018 | $63.58 | $83.17 |
| August 2018 | $64.23 | $84.01 |
| July 2018 | $62.45 | $81.69 |
| June 2018 | $58.86 | $76.99 |
| May 2018 | $57.84 | $75.66 |
| April 2018 | $59.23 | $77.48 |
| March 2018 | $58.42 | $78.85 |
| February 2018 | $59.10 | $79.76 |
| January 2018 | $63.68 | $85.95 |
| December 2017 | $63.46 | $85.65 |
| November 2017 | $63.61 | $85.85 |
| October 2017 | $62.34 | $84.14 |
| September 2017 | $62.15 | $83.88 |
| August 2017 | $62.83 | $84.80 |
| July 2017 | $62.42 | $84.25 |
| June 2017 | $64.45 | $86.99 |
| May 2017 | $62.88 | $84.87 |
| April 2017 | $57.05 | $77 |
| March 2017 | $55.34 | $77 |
| February 2017 | $52.93 | $73.65 |
| January 2017 | $52.44 | $72.97 |
| December 2016 | $51.50 | $71.65 |
| November 2016 | $48.45 | $67.41 |
| October 2016 | $52.03 | $72.39 |
| September 2016 | $56.77 | $78.99 |
| August 2016 | $57 | $79.31 |
| July 2016 | $57.62 | $80.18 |
| June 2016 | $55.48 | $77.19 |
| May 2016 | $53.02 | $73.77 |
| April 2016 | $53.39 | $74.29 |
| March 2016 | $51.99 | $74.56 |
| February 2016 | $48.77 | $69.94 |
| January 2016 | $51.17 | $73.38 |
| December 2015 | $51.53 | $73.89 |
| November 2015 | $51.55 | $73.92 |
| October 2015 | $53.21 | $76.30 |
| September 2015 | $52.26 | $74.95 |
| August 2015 | $51.31 | $73.58 |
| July 2015 | $52.78 | $75.69 |
| June 2015 | $50.29 | $72.12 |
| May 2015 | $54.29 | $77.85 |
| April 2015 | $54.05 | $77.51 |
| March 2015 | $51.16 | $75.47 |
| February 2015 | $52.83 | $77.92 |
| January 2015 | $52.11 | $76.86 |
| December 2014 | $49.79 | $73.44 |
| November 2014 | $50.92 | $75.11 |
| October 2014 | $49.74 | $73.37 |
| September 2014 | $49.70 | $73.31 |
| August 2014 | $52.50 | $77.44 |
| July 2014 | $50.39 | $74.33 |
| June 2014 | $52.62 | $77.61 |
| May 2014 | $53.33 | $78.67 |
| April 2014 | $52.20 | $77 |
| March 2014 | $49.36 | $75.20 |
| February 2014 | $49.31 | $75.13 |
| January 2014 | $47.50 | $72.37 |
| December 2013 | $48.24 | $73.50 |
| November 2013 | $47.91 | $73 |
| October 2013 | $47.47 | $72.32 |
| September 2013 | $45.82 | $69.81 |
| August 2013 | $43.10 | $65.67 |
| July 2013 | $44.89 | $68.40 |
| June 2013 | $43.19 | $65.80 |
| May 2013 | $43.37 | $66.08 |
| April 2013 | $46.56 | $70.94 |
| March 2013 | $46.29 | $72.57 |
| February 2013 | $44.59 | $69.90 |
| January 2013 | $44.94 | $70.45 |
| December 2012 | $41.53 | $65.11 |
| November 2012 | $41.65 | $65.30 |
| October 2012 | $40.70 | $63.80 |
| September 2012 | $40.42 | $63.37 |
| August 2012 | $39.59 | $62.07 |
| July 2012 | $39.23 | $61.50 |
| June 2012 | $38.02 | $59.61 |
| May 2012 | $36.17 | $56.71 |
| April 2012 | $38.98 | $61.11 |
| March 2012 | $38.76 | $62.71 |
| February 2012 | $37.70 | $61 |
| January 2012 | $35.51 | $57.45 |
| December 2011 | $35.65 | $57.68 |
| November 2011 | $34.64 | $56.05 |
| October 2011 | $35.82 | $57.95 |
| September 2011 | $34.24 | $55.40 |
| August 2011 | $38.29 | $61.95 |
| July 2011 | $39.28 | $63.55 |
| June 2011 | $38.47 | $62.25 |
| May 2011 | $39.70 | $64.24 |
| April 2011 | $38.50 | $62.30 |
| March 2011 | $34.43 | $57.45 |
| February 2011 | $33.98 | $56.70 |
| January 2011 | $32.41 | $54.07 |
| December 2010 | $35.15 | $58.65 |
| November 2010 | $32.78 | $54.69 |
| October 2010 | $32.78 | $54.70 |
| September 2010 | $31.94 | $53.30 |
| August 2010 | $30.88 | $51.52 |
| July 2010 | $29.61 | $49.40 |
| June 2010 | $28.98 | $48.35 |
| May 2010 | $26.73 | $44.60 |
| April 2010 | $29.34 | $48.95 |
| March 2010 | $29.76 | $51.30 |
| February 2010 | $28.72 | $49.50 |
| January 2010 | $27.38 | $47.20 |
| December 2009 | $28.26 | $48.70 |
| November 2009 | $27.62 | $47.60 |
| October 2009 | $27.36 | $47.15 |
| September 2009 | $24.51 | $42.25 |
| August 2009 | $24.25 | $41.80 |
| July 2009 | $23.61 | $40.70 |
| June 2009 | $22.02 | $37.95 |
| May 2009 | $21 | $36.20 |
| April 2009 | $19.46 | $33.55 |
| March 2009 | $18.76 | $33.80 |
| February 2009 | $18.32 | $33 |
| January 2009 | $19.01 | $34.25 |
| December 2008 | $21.84 | $39.35 |
| November 2008 | $19.82 | $35.70 |
| October 2008 | $21.37 | $38.50 |
| September 2008 | $23.73 | $42.75 |
| August 2008 | $24.43 | $44 |
| July 2008 | $24.15 | $43.50 |
| June 2008 | $24.87 | $44.80 |
| May 2008 | $27.42 | $494 |
| April 2008 | $26.40 | $475.50 |
| March 2008 | $20.40 | $485 |
| February 2008 | $20.10 | $477.89 |
| January 2008 | $18.30 | $435 |
| December 2007 | $19.04 | $452.50 |
| November 2007 | $20.57 | $489 |
| October 2007 | $19.27 | $458 |
| September 2007 | $19.06 | $453 |
| August 2007 | $18.34 | $436 |
| July 2007 | $16.18 | $384.50 |
| June 2007 | $15.94 | $379 |
| May 2007 | $16.51 | $392.50 |
| April 2007 | $12.32 | $398 |
| March 2007 | $12.17 | $392.99 |
| February 2007 | $11.53 | $372.50 |
| January 2007 | $10.90 | $352 |
| December 2006 | $10.96 | $354 |
| November 2006 | $10.92 | $352.75 |
| October 2006 | $10.57 | $341.50 |
| September 2006 | $10.86 | $350.75 |
| August 2006 | $10.73 | $346.44 |
| July 2006 | $10.11 | $326.50 |
| June 2006 | $9.04 | $292 |
| May 2006 | $9.24 | $298.25 |
| April 2006 | $9.29 | $300.15 |
| March 2006 | $6.34 | $296 |
| February 2006 | $6.29 | $293.56 |
| January 2006 | $6.38 | $297.50 |
| December 2005 | $6.32 | $294.75 |
| November 2005 | $6.38 | $297.50 |
| October 2005 | $6.33 | $295.50 |
| September 2005 | $6.22 | $290.25 |
| August 2005 | $5.91 | $276 |
| July 2005 | $5.89 | $275 |
| June 2005 | $5.46 | $254.75 |
| May 2005 | $5.69 | $265.60 |
| April 2005 | $5.62 | $262.12 |
| March 2005 | $4.10 | $272.04 |
| February 2005 | $4.16 | $276 |
| January 2005 | $3.88 | $258.07 |
| December 2004 | $3.94 | $261.46 |
| November 2004 | $3.89 | $258.44 |
| October 2004 | $3.55 | $236 |
| September 2004 | $3.42 | $227.50 |
| August 2004 | $3.52 | $234 |
| July 2004 | $3.89 | $258.50 |
| June 2004 | $4.10 | $272.50 |
| May 2004 | $3.92 | $260.20 |
| April 2004 | $3.87 | $257.11 |
| March 2004 | $2.75 | $253.86 |
| February 2004 | $2.87 | $264.75 |
| January 2004 | $2.86 | $263.70 |
| December 2003 | $2.61 | $240.50 |
| November 2003 | $2.45 | $226 |
| October 2003 | $2.43 | $223.79 |
| September 2003 | $2.48 | $228.50 |
| August 2003 | $2.37 | $219 |
| July 2003 | $2.16 | $199 |
| June 2003 | $2.24 | $206.40 |
| May 2003 | $2.26 | $208 |
| April 2003 | $2.22 | $204.90 |
| March 2003 | $1.41 | $197 |
| February 2003 | $1.44 | $202 |
| January 2003 | $1.44 | $202 |
| December 2002 | $1.47 | $205.85 |
| November 2002 | $1.49 | $209.06 |
| October 2002 | $1.51 | $212 |
| September 2002 | $1.51 | $211.69 |
| August 2002 | $1.50 | $210 |
| July 2002 | $1.40 | $196 |
| June 2002 | $1.61 | $225.21 |
| May 2002 | $1.71 | $239.80 |
| April 2002 | $1.63 | $229 |
| March 2002 | $1.14 | $220.45 |
| February 2002 | $1.15 | $223 |
| January 2002 | $1.11 | $216.36 |
| December 2001 | $1.08 | $209 |
| November 2001 | $1.08 | $210 |
| October 2001 | $1.03 | $199.24 |
| September 2001 | $1.04 | $202 |
| August 2001 | $1.14 | $221.33 |
| July 2001 | $1.12 | $216.55 |
NSRGF
Price: $97.08
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 7.65%
Payout Ratio: 67.36%
Payout Ratio Range:
Dividend Per Share: 7.99 USD
Earnings Per Share: 4.50 USD
P/E Ratio: 21.38
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 267.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 35
DGR3: 30.00%
DGR5: 26.57%
DGR10: 15.23%
DGR20: 10.16%