Nestlé S.A. ( NSRGY) - Price History
Monthly price history for NSRGY (Nestlé S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $105.42 | $105.42 |
| June 2026 | $102.69 | $102.69 |
| May 2026 | $101.44 | $101.44 |
| April 2026 | $101.48 | $101.48 |
| March 2026 | $95.18 | $99.10 |
| February 2026 | $104.73 | $109.04 |
| January 2026 | $91.30 | $95.06 |
| December 2025 | $94.88 | $98.78 |
| November 2025 | $95.64 | $99.58 |
| October 2025 | $91.74 | $95.52 |
| September 2025 | $88.14 | $91.77 |
| August 2025 | $90.40 | $94.12 |
| July 2025 | $83.54 | $86.98 |
| June 2025 | $95.39 | $99.32 |
| May 2025 | $102.30 | $106.51 |
| April 2025 | $102.38 | $106.59 |
| March 2025 | $94.14 | $101.17 |
| February 2025 | $89.79 | $96.50 |
| January 2025 | $79.07 | $84.98 |
| December 2024 | $76.02 | $81.70 |
| November 2024 | $80.75 | $86.78 |
| October 2024 | $87.95 | $94.52 |
| September 2024 | $93.67 | $100.67 |
| August 2024 | $99.49 | $106.92 |
| July 2024 | $93.97 | $100.99 |
| June 2024 | $95.33 | $102.45 |
| May 2024 | $98.91 | $106.30 |
| April 2024 | $93.61 | $100.60 |
| March 2024 | $95.59 | $106.20 |
| February 2024 | $93.58 | $103.97 |
| January 2024 | $102.52 | $113.90 |
| December 2023 | $104.07 | $115.63 |
| November 2023 | $102.53 | $113.92 |
| October 2023 | $96.99 | $107.76 |
| September 2023 | $101.86 | $113.17 |
| August 2023 | $108.12 | $120.13 |
| July 2023 | $110.62 | $122.90 |
| June 2023 | $108.32 | $120.35 |
| May 2023 | $106.86 | $118.73 |
| April 2023 | $115.44 | $128.26 |
| March 2023 | $106.83 | $121.69 |
| February 2023 | $98.78 | $112.52 |
| January 2023 | $107.30 | $122.22 |
| December 2022 | $101.26 | $115.34 |
| November 2022 | $104.46 | $118.99 |
| October 2022 | $95.44 | $108.71 |
| September 2022 | $94.47 | $107.61 |
| August 2022 | $102.77 | $117.06 |
| July 2022 | $107.86 | $122.86 |
| June 2022 | $102.18 | $116.39 |
| May 2022 | $107.07 | $121.96 |
| April 2022 | $112.93 | $128.64 |
| March 2022 | $111.58 | $130.10 |
| February 2022 | $111.52 | $130.03 |
| January 2022 | $110.76 | $129.14 |
| December 2021 | $120.39 | $140.37 |
| November 2021 | $110.21 | $128.50 |
| October 2021 | $113.06 | $131.82 |
| September 2021 | $103.10 | $120.21 |
| August 2021 | $108.32 | $126.29 |
| July 2021 | $108.63 | $126.66 |
| June 2021 | $106.99 | $124.74 |
| May 2021 | $106.07 | $123.67 |
| April 2021 | $102.52 | $119.53 |
| March 2021 | $93.17 | $111.51 |
| February 2021 | $87.58 | $104.82 |
| January 2021 | $93.83 | $112.30 |
| December 2020 | $98.43 | $117.80 |
| November 2020 | $92.81 | $111.08 |
| October 2020 | $93.80 | $112.27 |
| September 2020 | $99.65 | $119.26 |
| August 2020 | $100.61 | $120.41 |
| July 2020 | $98.47 | $117.85 |
| June 2020 | $92.28 | $110.44 |
| May 2020 | $90.26 | $108.03 |
| April 2020 | $87.82 | $105.10 |
| March 2020 | $83.88 | $102.99 |
| February 2020 | $83.81 | $102.91 |
| January 2020 | $89.80 | $110.26 |
| December 2019 | $88.17 | $108.26 |
| November 2019 | $84.65 | $103.94 |
| October 2019 | $87.28 | $107.16 |
| September 2019 | $88.28 | $108.40 |
| August 2019 | $91.53 | $112.39 |
| July 2019 | $86.40 | $106.08 |
| June 2019 | $84.21 | $103.40 |
| May 2019 | $80.76 | $99.16 |
| April 2019 | $78.62 | $96.53 |
| March 2019 | $75.66 | $95.32 |
| February 2019 | $71.70 | $90.33 |
| January 2019 | $69.25 | $87.24 |
| December 2018 | $64.26 | $80.96 |
| November 2018 | $67.65 | $85.22 |
| October 2018 | $66.90 | $84.28 |
| September 2018 | $66.04 | $83.20 |
| August 2018 | $66.48 | $83.75 |
| July 2018 | $64.70 | $81.51 |
| June 2018 | $61.46 | $77.43 |
| May 2018 | $60.06 | $75.67 |
| April 2018 | $61.41 | $77.36 |
| March 2018 | $60.76 | $79.05 |
| February 2018 | $61.12 | $79.53 |
| January 2018 | $66.40 | $86.40 |
| December 2017 | $66.07 | $85.97 |
| November 2017 | $65.64 | $85.41 |
| October 2017 | $64.74 | $84.23 |
| September 2017 | $64.57 | $84.01 |
| August 2017 | $65.14 | $84.76 |
| July 2017 | $64.78 | $84.29 |
| June 2017 | $67.02 | $87.20 |
| May 2017 | $65.45 | $85.16 |
| April 2017 | $59.18 | $77 |
| March 2017 | $57.32 | $76.90 |
| February 2017 | $54.92 | $73.69 |
| January 2017 | $54.57 | $73.22 |
| December 2016 | $53.47 | $71.74 |
| November 2016 | $50.16 | $67.30 |
| October 2016 | $54.15 | $72.65 |
| September 2016 | $58.90 | $79.02 |
| August 2016 | $59.26 | $79.50 |
| July 2016 | $59.80 | $80.23 |
| June 2016 | $57.62 | $77.31 |
| May 2016 | $55.08 | $73.90 |
| April 2016 | $55.58 | $74.57 |
| March 2016 | $53.94 | $74.61 |
| February 2016 | $50.50 | $69.86 |
| January 2016 | $53.31 | $73.74 |
| December 2015 | $53.80 | $74.42 |
| November 2015 | $53.45 | $73.94 |
| October 2015 | $55.10 | $76.22 |
| September 2015 | $54.39 | $75.24 |
| August 2015 | $53.24 | $73.65 |
| July 2015 | $54.65 | $75.60 |
| June 2015 | $52.17 | $72.16 |
| May 2015 | $55.98 | $77.44 |
| April 2015 | $56.11 | $77.62 |
| March 2015 | $52.80 | $75.22 |
| February 2015 | $54.86 | $78.15 |
| January 2015 | $53.71 | $76.51 |
| December 2014 | $51.21 | $72.95 |
| November 2014 | $52.68 | $75.05 |
| October 2014 | $51.48 | $73.33 |
| September 2014 | $51.69 | $73.63 |
| August 2014 | $54.45 | $77.57 |
| July 2014 | $52.05 | $74.15 |
| June 2014 | $54.52 | $77.67 |
| May 2014 | $55.16 | $78.58 |
| April 2014 | $54.18 | $77.18 |
| March 2014 | $51.14 | $75.22 |
| February 2014 | $51.29 | $75.44 |
| January 2014 | $49.40 | $72.65 |
| December 2013 | $50.04 | $73.59 |
| November 2013 | $49.71 | $73.11 |
| October 2013 | $49.23 | $72.41 |
| September 2013 | $47.32 | $69.60 |
| August 2013 | $44.50 | $65.45 |
| July 2013 | $46.21 | $67.97 |
| June 2013 | $44.72 | $65.78 |
| May 2013 | $45.09 | $66.32 |
| April 2013 | $48.43 | $71.23 |
| March 2013 | $47.79 | $72.47 |
| February 2013 | $46.14 | $69.97 |
| January 2013 | $46.37 | $70.32 |
| December 2012 | $42.98 | $65.17 |
| November 2012 | $43.20 | $65.50 |
| October 2012 | $41.77 | $63.34 |
| September 2012 | $41.69 | $63.21 |
| August 2012 | $41.09 | $62.31 |
| July 2012 | $40.64 | $61.63 |
| June 2012 | $39.40 | $59.74 |
| May 2012 | $37.49 | $56.85 |
| April 2012 | $40.32 | $61.14 |
| March 2012 | $40.16 | $63 |
| February 2012 | $39.07 | $61.29 |
| January 2012 | $36.67 | $57.53 |
| December 2011 | $36.79 | $57.71 |
| November 2011 | $35.78 | $56.13 |
| October 2011 | $36.82 | $57.76 |
| September 2011 | $35.12 | $55.10 |
| August 2011 | $39.57 | $62.08 |
| July 2011 | $40.64 | $63.75 |
| June 2011 | $39.76 | $62.38 |
| May 2011 | $41.01 | $64.33 |
| April 2011 | $39.65 | $62.20 |
| March 2011 | $35.49 | $57.48 |
| February 2011 | $34.96 | $56.62 |
| January 2011 | $33.48 | $54.22 |
| December 2010 | $36.32 | $58.82 |
| November 2010 | $33.79 | $54.73 |
| October 2010 | $33.87 | $54.85 |
| September 2010 | $32.99 | $53.43 |
| August 2010 | $31.83 | $51.55 |
| July 2010 | $30.47 | $49.35 |
| June 2010 | $29.78 | $48.24 |
| May 2010 | $27.87 | $45.14 |
| April 2010 | $30.19 | $48.90 |
| March 2010 | $30.67 | $51.20 |
| February 2010 | $29.80 | $49.74 |
| January 2010 | $28.46 | $47.51 |
| December 2009 | $28.97 | $48.35 |
| November 2009 | $28.41 | $47.42 |
| October 2009 | $27.87 | $46.52 |
| September 2009 | $25.58 | $42.69 |
| August 2009 | $24.83 | $41.45 |
| July 2009 | $24.61 | $41.08 |
| June 2009 | $22.54 | $37.62 |
| May 2009 | $21.85 | $36.47 |
| April 2009 | $19.44 | $32.45 |
| March 2009 | $19.36 | $33.55 |
| February 2009 | $18.76 | $32.51 |
| January 2009 | $19.88 | $34.45 |
| December 2008 | $22.90 | $39.70 |
| November 2008 | $20.91 | $36.25 |
| October 2008 | $22.18 | $38.45 |
| September 2008 | $24.78 | $42.95 |
| August 2008 | $25.51 | $44.21 |
| July 2008 | $25.27 | $43.80 |
| June 2008 | $26.10 | $113.10 |
| May 2008 | $28.48 | $123.40 |
| April 2008 | $27.69 | $120 |
| March 2008 | $28.19 | $125.15 |
| February 2008 | $26.80 | $119 |
| January 2008 | $25.33 | $112.45 |
| December 2007 | $25.79 | $114.50 |
| November 2007 | $26.89 | $119.40 |
| October 2007 | $26.01 | $115.50 |
| September 2007 | $25.20 | $111.90 |
| August 2007 | $24.60 | $109.20 |
| July 2007 | $21.74 | $96.50 |
| June 2007 | $21.54 | $95.65 |
| May 2007 | $21.95 | $97.45 |
| April 2007 | $22.38 | $99.35 |
| March 2007 | $21.41 | $97.15 |
| February 2007 | $20.57 | $93.35 |
| January 2007 | $20.36 | $92.40 |
| December 2006 | $19.61 | $89 |
| November 2006 | $19.61 | $89 |
| October 2006 | $18.91 | $85.80 |
| September 2006 | $19.32 | $87.70 |
| August 2006 | $18.93 | $85.90 |
| July 2006 | $17.98 | $81.60 |
| June 2006 | $17.17 | $77.90 |
| May 2006 | $16.49 | $74.85 |
| April 2006 | $16.85 | $76.45 |
| March 2006 | $15.95 | $72.40 |
| February 2006 | $15.86 | $73.70 |
| January 2006 | $15.80 | $73.40 |
| December 2005 | $16.09 | $74.75 |
| November 2005 | $15.88 | $73.80 |
| October 2005 | $16.05 | $74.60 |
| September 2005 | $15.82 | $73.50 |
| August 2005 | $15.14 | $70.35 |
| July 2005 | $14.73 | $68.45 |
| June 2005 | $13.74 | $63.84 |
| May 2005 | $14.16 | $65.80 |
| April 2005 | $14.12 | $65.60 |
| March 2005 | $14.36 | $68.40 |
| February 2005 | $14.58 | $69.45 |
| January 2005 | $13.82 | $65.85 |
| December 2004 | $13.86 | $66 |
| November 2004 | $13.45 | $64.05 |
| October 2004 | $12.45 | $59.30 |
| September 2004 | $12.08 | $57.55 |
| August 2004 | $12.48 | $59.45 |
| July 2004 | $13.44 | $64 |
| June 2004 | $14.09 | $67.10 |
| May 2004 | $13.72 | $65.35 |
| April 2004 | $13.35 | $63.60 |
| March 2004 | $13.08 | $63.70 |
| February 2004 | $13.65 | $66.45 |
| January 2004 | $13.64 | $66.40 |
| December 2003 | $12.87 | $62.65 |
| November 2003 | $11.98 | $58.35 |
| October 2003 | $11.33 | $55.15 |
| September 2003 | $11.81 | $57.50 |
| August 2003 | $11.19 | $54.50 |
| July 2003 | $10.27 | $50 |
| June 2003 | $10.62 | $51.70 |
| May 2003 | $10.70 | $52.10 |
| April 2003 | $10.46 | $50.95 |
| March 2003 | $9.98 | $48.60 |
| February 2003 | $9.92 | $49.60 |
| January 2003 | $10.42 | $52.10 |
| December 2002 | $10.64 | $53.20 |
| November 2002 | $10.12 | $50.60 |
| October 2002 | $10.78 | $53.90 |
| September 2002 | $10.70 | $53.50 |
| August 2002 | $10.78 | $53.90 |
| July 2002 | $10.84 | $54.25 |
| June 2002 | $11.60 | $58 |
| May 2002 | $12.04 | $60.25 |
| April 2002 | $11.74 | $58.75 |
| March 2002 | $10.93 | $55.60 |
| February 2002 | $10.83 | $55.10 |
| January 2002 | $10.54 | $53.65 |
| December 2001 | $10.46 | $53.25 |
| November 2001 | $10.12 | $51.50 |
| October 2001 | $10.22 | $52 |
| September 2001 | $10.42 | $53 |
| August 2001 | $10.44 | $53.15 |
| July 2001 | $10.49 | $53.40 |
| June 2001 | $10.42 | $53 |
| May 2001 | $10.17 | $103.50 |
| April 2001 | $10.22 | $104 |
| March 2001 | $10.16 | $103.38 |
| February 2001 | $10.66 | $110.20 |
| January 2001 | $10.25 | $106 |
| December 2000 | $11.24 | $116.25 |
| November 2000 | $10.45 | $108 |
| October 2000 | $10.06 | $104 |
| September 2000 | $10.40 | $107.50 |
| August 2000 | $10.35 | $107 |
| July 2000 | $10.08 | $104.25 |
| June 2000 | $9.73 | $100.62 |
| May 2000 | $9.25 | $95.62 |
| April 2000 | $8.40 | $88 |
| March 2000 | $8.60 | $90.12 |
| February 2000 | $8.20 | $86 |
| January 2000 | $7.75 | $81.25 |
| December 1999 | $8.75 | $91.75 |
| November 1999 | $8.58 | $90 |
| October 1999 | $9.17 | $96.12 |
| September 1999 | $8.97 | $94 |
| August 1999 | $9.47 | $99.25 |
| July 1999 | $9.32 | $97.75 |
| June 1999 | $8.61 | $90.25 |
| May 1999 | $8.44 | $88.50 |
| April 1999 | $8.66 | $92 |
| March 1999 | $8.47 | $90 |
| February 1999 | $8.82 | $93.75 |
| January 1999 | $8.66 | $92 |
| December 1998 | $10.12 | $107.50 |
| November 1998 | $9.67 | $102.75 |
| October 1998 | $9.98 | $106.05 |
| September 1998 | $9.33 | $99.12 |
| August 1998 | $8.47 | $90 |
| July 1998 | $9.76 | $103.75 |
| June 1998 | $10.04 | $106.75 |
| May 1998 | $9.97 | $106 |
| April 1998 | $9 | $96.75 |
| March 1998 | $8.93 | $96 |
| February 1998 | $8.13 | $87.38 |
| January 1998 | $7.35 | $79 |
| December 1997 | $6.99 | $75.12 |
| November 1997 | $6.93 | $74.50 |
| October 1997 | $6.65 | $71.50 |
| September 1997 | $6.45 | $69.38 |
| August 1997 | $5.45 | $58.62 |
| July 1997 | $5.91 | $63.50 |
| June 1997 | $6.18 | $66.50 |
| May 1997 | $5.73 | $61.62 |
| April 1997 | $5.55 | $60.50 |
| March 1997 | $5.28 | $57.62 |
| February 1997 | $4.98 | $54.25 |
| January 1997 | $5 | $54.50 |
| December 1996 | $4.93 | $53.75 |
| November 1996 | $4.98 | $54.25 |
NSRGY
Price: $105.42
52 week price:
Dividend Yield: 3.76%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 67.75%
Payout Ratio Range:
Dividend Per Share: 2.55 USD
Earnings Per Share: 4.55 USD
P/E Ratio: 23.36
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Switzerland
Volume: 160700
Ebitda: 17.3 billionMarket Capitalization: 269.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: 3.77%
DGR5: 4.30%
DGR10: 4.04%
DGR20: 6.06%