SIX · NESN · stock
Nestlé S.A. (NESN) stock price history
Every SIX trading session of Nestlé S.A. from Jan 3, 1990 to Sep 28, 2026: 9,394 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NESN adjusted close, 1990 to 2026
- CHF 110.82
- All time high, 2022
- CHF 87.09
- 52 week high, CHF 67.53 low
- 9,394
- Daily sessions since 1990
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
NESN key facts
- Nestlé S.A. (NESN) closed at CHF 77.60 on Sep 28, 2026 on SIX.
- NESN's all time high close is CHF 110.82, set on Jan 4, 2022; its all time low close is CHF 3.24 on Jan 16, 1991.
- NESN's 52 week range is CHF 67.53 to CHF 87.09.
- NESN returned +13.5% over the year to Sep 28, 2026 and -17.5% over five years.
- Over ten years NESN returned +35%, +3.1% a year compounded.
- NESN's deepest drawdown was -39.8% from May 6, 2002 to Mar 11, 2003.
- DataCedar holds 9,394 daily sessions of NESN history from Jan 3, 1990 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NESN price chart, 1990 to 2026
NESN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -6.8% |
| 6 months | +5.8% |
| Year to date | +2.6% |
| 1 year | +13.5% |
| 3 years | -16.0% |
| 5 years | -17.5% |
| 10 years | +35.2% |
| Since Jan 3, 1990 | +1,647% |
| Compound annual growth, 36.7 years | +8.1% |
NESN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 110.82 on Jan 4, 2022
- All time low close
- CHF 3.24 on Jan 16, 1991
- 52 week high
- CHF 87.09 on Jul 22, 2026
- 52 week low
- CHF 67.53 on Jan 26, 2026
- Deepest drawdown
- -39.8% from May 6, 2002 to Mar 11, 2003, recovered Sep 16, 2005
- Best single session
- +9.7% on Jul 25, 2002
- Worst single session
- -8.0% on Jul 23, 2026
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1990
- 17.5×
- Best calendar year
- 1997, +52%
- Worst calendar year
- 2024, -21%
NESN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Jan 3, 1990; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 75.15 | CHF 87.09 | CHF 67.53 | CHF 77.60 | +2.6% | 670.6M | 186 |
| 2025 | CHF 69.47 | CHF 85.92 | CHF 67.16 | CHF 75.65 | +8.9% | 996.2M | 249 |
| 2024 | CHF 88.34 | CHF 91.47 | CHF 67.54 | CHF 69.45 | -20.7% | 1B | 250 |
| 2023 | CHF 94.76 | CHF 104.95 | CHF 86.34 | CHF 87.59 | -6.6% | 786.6M | 251 |
| 2022 | CHF 109.78 | CHF 111.29 | CHF 90.54 | CHF 93.80 | -14.0% | 962.9M | 254 |
| 2021 | CHF 87.65 | CHF 110.31 | CHF 79.24 | CHF 109.06 | +25.4% | 1B | 254 |
| 2020 | CHF 84.96 | CHF 93.94 | CHF 67.78 | CHF 86.97 | +2.1% | 1.7B | 252 |
| 2019 | CHF 64.04 | CHF 92.03 | CHF 63.26 | CHF 85.19 | +34.8% | 1.3B | 249 |
| 2018 | CHF 64.27 | CHF 68.52 | CHF 56.05 | CHF 63.21 | -1.8% | 1.5B | 249 |
| 2017 | CHF 54.82 | CHF 66.34 | CHF 53.22 | CHF 64.34 | +18.3% | 1.5B | 251 |
| 2016 | CHF 53.33 | CHF 59.62 | CHF 49.80 | CHF 54.41 | +1.1% | 1.7B | 254 |
| 2015 | CHF 50.91 | CHF 55.54 | CHF 45.24 | CHF 53.80 | +5.2% | 1.8B | 251 |
| 2014 | CHF 44.10 | CHF 51.37 | CHF 43.32 | CHF 51.12 | +15.4% | 1.5B | 249 |
| 2013 | CHF 39.54 | CHF 46.21 | CHF 39.51 | CHF 44.31 | +13.0% | 1.4B | 249 |
| 2012 | CHF 34.38 | CHF 40.99 | CHF 33.36 | CHF 39.21 | +14.3% | 1.3B | 250 |
| 2011 | CHF 33.79 | CHF 35.08 | CHF 27.64 | CHF 34.31 | +2.1% | 1.9B | 254 |
| 2010 | CHF 29.86 | CHF 34.93 | CHF 28.68 | CHF 33.61 | +12.5% | 1.9B | 254 |
| 2009 | CHF 24.58 | CHF 30.51 | CHF 20.09 | CHF 29.89 | +25.3% | 2.4B | 253 |
| 2008 | CHF 29.00 | CHF 29.95 | CHF 21.80 | CHF 23.85 | -18.1% | 19.4B | 253 |
| 2007 | CHF 23.95 | CHF 30.99 | CHF 23.37 | CHF 29.11 | +22.7% | 30.9B | 251 |
| 2006 | CHF 21.04 | CHF 24.62 | CHF 19.45 | CHF 23.73 | +12.8% | 27B | 258 |
| 2005 | CHF 15.64 | CHF 21.64 | CHF 15.57 | CHF 21.04 | +35.4% | 27.7B | 260 |
| 2004 | CHF 15.79 | CHF 17.70 | CHF 14.41 | CHF 15.54 | -1.6% | 28.1B | 262 |
| 2003 | CHF 14.61 | CHF 16.07 | CHF 11.63 | CHF 15.79 | +8.1% | 28.5B | 261 |
| 2002 | CHF 17.35 | CHF 19.79 | CHF 13.51 | CHF 14.61 | -15.8% | 27.4B | 261 |
| 2001 | CHF 18.53 | CHF 18.94 | CHF 14.17 | CHF 17.35 | -6.3% | 12.8B | 261 |
| 2000 | CHF 14.30 | CHF 18.99 | CHF 12.46 | CHF 18.53 | +29.6% | 0 | 260 |
| 1999 | CHF 14.66 | CHF 15.23 | CHF 12.29 | CHF 14.30 | -2.4% | 0 | 261 |
| 1998 | CHF 10.73 | CHF 17.15 | CHF 10.40 | CHF 14.66 | +36.6% | 0 | 261 |
| 1997 | CHF 7.04 | CHF 10.74 | CHF 6.97 | CHF 10.73 | +52.3% | 0 | 261 |
| 1996 | CHF 6.25 | CHF 7.29 | CHF 6.13 | CHF 7.04 | +12.7% | 0 | 262 |
| 1995 | CHF 6.10 | CHF 6.36 | CHF 5.34 | CHF 6.25 | +2.5% | 0 | 260 |
| 1994 | CHF 6.33 | CHF 6.99 | CHF 5.24 | CHF 6.10 | -3.0% | 0 | 260 |
| 1993 | CHF 5.71 | CHF 6.29 | CHF 4.98 | CHF 6.29 | +10.1% | 0 | 261 |
| 1992 | CHF 4.22 | CHF 5.71 | CHF 4.22 | CHF 5.71 | +35.5% | 0 | 262 |
| 1991 | CHF 3.43 | CHF 4.31 | CHF 3.24 | CHF 4.22 | +23.0% | 0 | 261 |
| 1990 | CHF 4.44 | CHF 4.50 | CHF 3.26 | CHF 3.43 | n/a | 0 | 259 |
NESN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 77.60 | -1.5% |
| August 2026 | CHF 78.82 | -2.7% |
| July 2026 | CHF 81.01 | -2.5% |
| June 2026 | CHF 83.08 | +4.6% |
| May 2026 | CHF 79.44 | +0.5% |
| April 2026 | CHF 79.05 | +4.9% |
| March 2026 | CHF 75.34 | -6.6% |
| February 2026 | CHF 80.69 | +14.4% |
| January 2026 | CHF 70.55 | -6.7% |
| December 2025 | CHF 75.65 | -1.4% |
| November 2025 | CHF 76.70 | +3.8% |
| October 2025 | CHF 73.86 | +5.2% |
About the NESN data
Daily bars. 9,394 sessions from Jan 3, 1990 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NESN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
NESN share price history
