NESTLE SA SPON ADR EACH REPR 1 - Price History
Monthly price history for NSRGY (NESTLE SA SPON ADR EACH REPR 1 )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $105.95 | $105.95 |
| March 2024 | $106.20 | $106.20 |
| February 2024 | $103.97 | $103.97 |
| January 2024 | $113.90 | $113.90 |
| December 2023 | $115.63 | $115.63 |
| November 2023 | $113.92 | $113.92 |
| October 2023 | $107.76 | $107.76 |
| September 2023 | $113.17 | $113.17 |
| August 2023 | $120.13 | $120.13 |
| July 2023 | $122.90 | $122.90 |
| June 2023 | $120.35 | $120.35 |
| May 2023 | $118.73 | $118.73 |
| April 2023 | $128.26 | $128.26 |
| March 2023 | $118.70 | $121.69 |
| February 2023 | $109.75 | $112.52 |
| January 2023 | $119.21 | $122.22 |
| December 2022 | $112.50 | $115.34 |
| November 2022 | $116.06 | $118.99 |
| October 2022 | $106.03 | $108.71 |
| September 2022 | $104.96 | $107.61 |
| August 2022 | $114.18 | $117.06 |
| July 2022 | $119.84 | $122.86 |
| June 2022 | $113.52 | $116.39 |
| May 2022 | $118.96 | $121.96 |
| April 2022 | $125.47 | $128.64 |
| March 2022 | $123.98 | $130.10 |
| February 2022 | $123.91 | $130.03 |
| January 2022 | $123.06 | $129.14 |
| December 2021 | $132.90 | $139.47 |
| November 2021 | $122.45 | $128.50 |
| October 2021 | $125.61 | $131.82 |
| September 2021 | $114.55 | $120.21 |
| August 2021 | $120.34 | $126.29 |
| July 2021 | $120.70 | $126.66 |
| June 2021 | $118.87 | $124.74 |
| May 2021 | $117.85 | $123.67 |
| April 2021 | $113.90 | $119.53 |
| March 2021 | $103.52 | $111.51 |
| February 2021 | $97.31 | $104.82 |
| January 2021 | $104.25 | $112.30 |
| December 2020 | $109.36 | $117.80 |
| November 2020 | $103.12 | $111.08 |
| October 2020 | $104.22 | $112.27 |
| September 2020 | $110.71 | $119.26 |
| August 2020 | $111.77 | $120.40 |
| July 2020 | $109.40 | $117.85 |
| June 2020 | $102.52 | $110.44 |
| May 2020 | $100.29 | $108.03 |
| April 2020 | $97.57 | $105.10 |
| March 2020 | $93.19 | $102.99 |
| February 2020 | $93.12 | $102.91 |
| January 2020 | $99.77 | $110.26 |
| December 2019 | $97.96 | $108.26 |
| November 2019 | $94.05 | $103.94 |
| October 2019 | $96.97 | $107.16 |
| September 2019 | $98.09 | $108.40 |
| August 2019 | $101.70 | $112.39 |
| July 2019 | $95.99 | $106.08 |
| June 2019 | $93.56 | $103.40 |
| May 2019 | $89.73 | $99.16 |
| April 2019 | $87.35 | $96.53 |
| March 2019 | $84.06 | $95.32 |
| February 2019 | $79.66 | $90.33 |
| January 2019 | $76.94 | $87.24 |
| December 2018 | $71.40 | $80.96 |
| November 2018 | $75.16 | $85.22 |
| October 2018 | $74.33 | $84.28 |
| September 2018 | $73.38 | $83.20 |
| August 2018 | $73.86 | $83.75 |
| July 2018 | $71.88 | $81.51 |
| June 2018 | $68.29 | $77.43 |
| May 2018 | $66.74 | $75.67 |
| April 2018 | $68.22 | $77.36 |
| March 2018 | $67.50 | $79.05 |
| February 2018 | $67.91 | $79.53 |
| January 2018 | $73.78 | $86.40 |
| December 2017 | $73.41 | $85.97 |
| November 2017 | $72.93 | $85.41 |
| October 2017 | $71.92 | $84.23 |
| September 2017 | $71.74 | $84.01 |
| August 2017 | $72.38 | $84.76 |
| July 2017 | $71.98 | $84.29 |
| June 2017 | $74.46 | $87.20 |
| May 2017 | $72.72 | $85.16 |
| April 2017 | $65.75 | $77 |
| March 2017 | $63.68 | $76.90 |
| February 2017 | $61.02 | $73.69 |
| January 2017 | $60.63 | $73.22 |
| December 2016 | $59.41 | $71.74 |
| November 2016 | $55.73 | $67.30 |
| October 2016 | $60.16 | $72.64 |
| September 2016 | $65.44 | $79.02 |
| August 2016 | $65.84 | $79.50 |
| July 2016 | $66.44 | $80.23 |
| June 2016 | $64.02 | $77.31 |
| May 2016 | $61.20 | $73.90 |
| April 2016 | $61.75 | $74.57 |
| March 2016 | $59.93 | $74.61 |
| February 2016 | $56.11 | $69.86 |
| January 2016 | $59.23 | $73.74 |
| December 2015 | $59.78 | $74.42 |
| November 2015 | $59.39 | $73.94 |
| October 2015 | $61.22 | $76.22 |
| September 2015 | $60.43 | $75.24 |
| August 2015 | $59.15 | $73.65 |
| July 2015 | $60.72 | $75.60 |
| June 2015 | $57.96 | $72.16 |
| May 2015 | $62.20 | $77.44 |
| April 2015 | $62.34 | $77.62 |
| March 2015 | $58.67 | $75.22 |
| February 2015 | $60.95 | $78.14 |
| January 2015 | $59.67 | $76.51 |
| December 2014 | $56.90 | $72.95 |
| November 2014 | $58.53 | $75.05 |
| October 2014 | $57.19 | $73.33 |
| September 2014 | $57.42 | $73.63 |
| August 2014 | $60.50 | $77.57 |
| July 2014 | $57.83 | $74.15 |
| June 2014 | $60.58 | $77.67 |
| May 2014 | $61.28 | $78.58 |
| April 2014 | $60.19 | $77.18 |
| March 2014 | $56.83 | $75.22 |
| February 2014 | $56.99 | $75.44 |
| January 2014 | $54.88 | $72.65 |
| December 2013 | $55.60 | $73.59 |
| November 2013 | $55.23 | $73.11 |
| October 2013 | $54.70 | $72.41 |
| September 2013 | $52.58 | $69.60 |
| August 2013 | $49.45 | $65.45 |
| July 2013 | $51.35 | $67.98 |
| June 2013 | $49.70 | $65.78 |
| May 2013 | $50.10 | $66.32 |
| April 2013 | $53.81 | $71.23 |
| March 2013 | $53.10 | $72.47 |
| February 2013 | $51.27 | $69.97 |
| January 2013 | $51.53 | $70.32 |
| December 2012 | $47.75 | $65.17 |
| November 2012 | $48 | $65.50 |
| October 2012 | $46.41 | $63.34 |
| September 2012 | $46.32 | $63.21 |
| August 2012 | $45.66 | $62.31 |
| July 2012 | $45.16 | $61.63 |
| June 2012 | $43.78 | $59.74 |
| May 2012 | $41.66 | $56.85 |
| April 2012 | $44.80 | $61.14 |
| March 2012 | $44.62 | $63 |
| February 2012 | $43.41 | $61.29 |
| January 2012 | $40.74 | $57.53 |
| December 2011 | $40.87 | $57.71 |
| November 2011 | $39.75 | $56.13 |
| October 2011 | $40.91 | $57.76 |
| September 2011 | $39.02 | $55.10 |
| August 2011 | $43.96 | $62.08 |
| July 2011 | $45.15 | $63.75 |
| June 2011 | $44.18 | $62.38 |
| May 2011 | $45.56 | $64.33 |
| April 2011 | $44.05 | $62.20 |
| March 2011 | $39.43 | $57.48 |
| February 2011 | $38.84 | $56.62 |
| January 2011 | $37.19 | $54.22 |
| December 2010 | $40.35 | $58.82 |
| November 2010 | $37.54 | $54.73 |
| October 2010 | $37.62 | $54.85 |
| September 2010 | $36.65 | $53.43 |
| August 2010 | $35.36 | $51.55 |
| July 2010 | $33.85 | $49.35 |
| June 2010 | $33.09 | $48.24 |
| May 2010 | $30.96 | $45.14 |
| April 2010 | $33.54 | $48.90 |
| March 2010 | $34.08 | $51.20 |
| February 2010 | $33.11 | $49.74 |
| January 2010 | $31.62 | $47.51 |
| December 2009 | $32.18 | $48.35 |
| November 2009 | $31.56 | $47.42 |
| October 2009 | $30.96 | $46.52 |
| September 2009 | $28.41 | $42.69 |
| August 2009 | $27.59 | $41.45 |
| July 2009 | $27.34 | $41.08 |
| June 2009 | $25.04 | $37.62 |
| May 2009 | $24.27 | $36.47 |
| April 2009 | $21.60 | $32.45 |
| March 2009 | $21.50 | $33.55 |
| February 2009 | $20.84 | $32.51 |
| January 2009 | $22.08 | $34.45 |
| December 2008 | $25.45 | $39.70 |
| November 2008 | $23.24 | $36.25 |
| October 2008 | $24.65 | $38.45 |
| September 2008 | $27.53 | $42.95 |
| August 2008 | $28.34 | $44.21 |
| July 2008 | $28.08 | $43.80 |
| June 2008 | $29 | $113.10 |
| May 2008 | $31.64 | $123.40 |
| April 2008 | $30.77 | $120 |
| March 2008 | $31.32 | $125.15 |
| February 2008 | $29.78 | $119 |
| January 2008 | $28.14 | $112.45 |
| December 2007 | $28.65 | $114.50 |
| November 2007 | $29.88 | $119.40 |
| October 2007 | $28.90 | $115.50 |
| September 2007 | $28 | $111.90 |
| August 2007 | $27.32 | $109.20 |
| July 2007 | $24.15 | $96.50 |
| June 2007 | $23.93 | $95.65 |
| May 2007 | $24.38 | $97.45 |
| April 2007 | $24.86 | $99.35 |
| March 2007 | $23.78 | $97.15 |
| February 2007 | $22.85 | $93.35 |
| January 2007 | $22.62 | $92.40 |
| December 2006 | $21.79 | $89 |
| November 2006 | $21.79 | $89 |
| October 2006 | $21 | $85.80 |
| September 2006 | $21.47 | $87.70 |
| August 2006 | $21.03 | $85.90 |
| July 2006 | $19.98 | $81.60 |
| June 2006 | $19.07 | $77.90 |
| May 2006 | $18.32 | $74.85 |
| April 2006 | $18.72 | $76.45 |
| March 2006 | $17.72 | $72.40 |
| February 2006 | $17.62 | $73.70 |
| January 2006 | $17.55 | $73.40 |
| December 2005 | $17.87 | $74.75 |
| November 2005 | $17.64 | $73.80 |
| October 2005 | $17.84 | $74.60 |
| September 2005 | $17.57 | $73.50 |
| August 2005 | $16.82 | $70.35 |
| July 2005 | $16.37 | $68.45 |
| June 2005 | $15.26 | $63.84 |
| May 2005 | $15.73 | $65.80 |
| April 2005 | $15.68 | $65.60 |
| March 2005 | $15.96 | $68.40 |
| February 2005 | $16.20 | $69.45 |
| January 2005 | $15.36 | $65.85 |
| December 2004 | $15.40 | $66 |
| November 2004 | $14.94 | $64.05 |
| October 2004 | $13.84 | $59.30 |
| September 2004 | $13.43 | $57.55 |
| August 2004 | $13.87 | $59.45 |
| July 2004 | $14.93 | $64 |
| June 2004 | $15.65 | $67.10 |
| May 2004 | $15.25 | $65.35 |
| April 2004 | $14.84 | $63.60 |
| March 2004 | $14.54 | $63.70 |
| February 2004 | $15.17 | $66.45 |
| January 2004 | $15.16 | $66.40 |
| December 2003 | $14.30 | $62.65 |
| November 2003 | $13.32 | $58.35 |
| October 2003 | $12.59 | $55.15 |
| September 2003 | $13.13 | $57.50 |
| August 2003 | $12.44 | $54.50 |
| July 2003 | $11.41 | $50 |
| June 2003 | $11.80 | $51.70 |
| May 2003 | $11.89 | $52.10 |
| April 2003 | $11.63 | $50.95 |
| March 2003 | $11.10 | $48.60 |
| February 2003 | $11.02 | $49.60 |
| January 2003 | $11.58 | $52.10 |
| December 2002 | $11.82 | $53.20 |
| November 2002 | $11.24 | $50.60 |
| October 2002 | $11.98 | $53.90 |
| September 2002 | $11.89 | $53.50 |
| August 2002 | $11.98 | $53.90 |
| July 2002 | $12.06 | $54.25 |
| June 2002 | $12.89 | $58 |
| May 2002 | $13.56 | $61 |
| April 2002 | $13.06 | $58.75 |
| March 2002 | $12.15 | $55.60 |
| February 2002 | $12.04 | $55.10 |
| January 2002 | $11.72 | $53.65 |
| December 2001 | $11.63 | $53.25 |
| November 2001 | $11.25 | $51.50 |
| October 2001 | $11.36 | $52 |
| September 2001 | $11.58 | $53 |
| August 2001 | $11.61 | $53.15 |
| July 2001 | $11.66 | $53.40 |
| June 2001 | $11.87 | $21.20 |
| May 2001 | $11.59 | $20.70 |
| April 2001 | $11.65 | $20.80 |
| March 2001 | $11.58 | $20.68 |
| February 2001 | $12.15 | $22.04 |
| January 2001 | $11.69 | $21.20 |
| December 2000 | $12.82 | $23.25 |
| November 2000 | $11.91 | $21.60 |
| October 2000 | $11.47 | $20.80 |
| September 2000 | $11.85 | $21.50 |
| August 2000 | $11.80 | $21.40 |
| July 2000 | $11.50 | $20.85 |
| June 2000 | $11.10 | $20.12 |
| May 2000 | $10.54 | $19.12 |
| April 2000 | $9.70 | $17.60 |
| March 2000 | $9.94 | $18.02 |
| February 2000 | $9.48 | $17.20 |
| January 2000 | $8.96 | $16.25 |
| December 1999 | $10.12 | $18.35 |
| November 1999 | $9.92 | $18 |
| October 1999 | $10.60 | $19.22 |
| September 1999 | $10.36 | $18.80 |
| August 1999 | $10.94 | $19.85 |
| July 1999 | $10.78 | $19.55 |
| June 1999 | $9.95 | $18.05 |
| May 1999 | $9.76 | $17.70 |
| April 1999 | $10.14 | $18.40 |
| March 1999 | $9.92 | $18 |
| February 1999 | $10.34 | $18.75 |
| January 1999 | $10.14 | $18.40 |
| December 1998 | $11.85 | $21.50 |
| November 1998 | $11.33 | $20.55 |
| October 1998 | $11.69 | $21.21 |
| September 1998 | $10.93 | $19.82 |
| August 1998 | $9.92 | $18 |
| July 1998 | $11.44 | $20.75 |
| June 1998 | $11.77 | $21.35 |
| May 1998 | $11.69 | $21.20 |
| April 1998 | $10.67 | $19.35 |
| March 1998 | $10.59 | $19.20 |
| February 1998 | $9.64 | $17.48 |
| January 1998 | $8.71 | $15.80 |
| December 1997 | $8.28 | $15.02 |
| November 1997 | $8.22 | $14.90 |
| October 1997 | $7.88 | $14.30 |
| September 1997 | $7.65 | $13.88 |
| August 1997 | $6.46 | $11.72 |
| July 1997 | $7 | $12.70 |
| June 1997 | $7.33 | $13.30 |
| May 1997 | $6.80 | $12.32 |
| April 1997 | $6.67 | $12.10 |
| March 1997 | $6.35 | $11.52 |
| February 1997 | $5.98 | $10.85 |
| January 1997 | $6.01 | $10.90 |
| December 1996 | $5.93 | $10.75 |
| November 1996 | $5.98 | $10.85 |
NSRGY
Price: $101.43
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.31%
Payout Ratio: 82.32%
Payout Ratio Range:
Dividend Per Share: 3.41 USD
Earnings Per Share: 4.64 USD
P/E Ratio: 26.24
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 160700
Ebitda: 17.3 billionMarket Capitalization: 268.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: 7.14%
DGR5: 5.19%
DGR10: 3.39%
DGR20: 9.25%