Nestle Sa ADR (NSRGY)

Historical Prices For Nestle Sa ADR (NSRGY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	104.67	104.87	101.03	101.21	584,114	101.21
4/03/2025	105.29	106.08	105.02	105.08	675,536	105.08
4/02/2025	102.08	102.17	101.18	101.73	380,694	101.73
4/01/2025	102.46	102.51	101.62	101.90	456,339	101.90
3/31/2025	102.20	102.25	100.70	101.17	302,993	101.17
3/28/2025	102.66	103.11	101.93	102.34	404,525	102.34
3/27/2025	101.04	101.86	101.04	101.81	614,354	101.81
3/26/2025	100.24	100.97	99.93	100.37	451,049	100.37
3/25/2025	101.47	101.70	100.35	100.70	322,361	100.70
3/24/2025	102.54	102.67	101.18	101.47	354,195	101.47
3/21/2025	103.07	103.87	103.04	103.55	3,217,523	103.55
3/20/2025	102.72	103.59	102.20	103.51	4,966,451	103.51
3/19/2025	101.83	102.60	101.52	102.42	1,180,932	102.42
3/18/2025	102.94	103.55	102.68	103.46	2,221,777	103.46
3/17/2025	101.61	102.72	101.61	102.70	1,735,252	102.70
3/14/2025	99.23	101.13	99.05	101.07	758,840	101.07
3/13/2025	100.18	101.15	100.02	101.15	538,132	101.15
3/12/2025	101.04	101.20	100.65	100.86	355,397	100.86
3/11/2025	101.85	101.90	100.21	100.94	634,917	100.94
3/10/2025	102.80	103.64	101.85	102.44	596,416	102.44
3/07/2025	101.32	102.22	101.04	101.92	414,604	101.92
3/06/2025	98.91	99.65	98.60	99.44	540,448	99.44
3/05/2025	99.64	100.00	98.39	98.50	553,163	98.50
3/04/2025	100.72	101.21	100.35	100.35	598,164	100.35
3/03/2025	98.32	98.83	98.24	98.80	629,654	98.80
2/28/2025	96.73	97.04	96.16	96.50	450,130	96.50
2/27/2025	96.75	97.14	96.51	96.56	355,230	96.56
2/26/2025	98.80	98.82	97.47	97.63	469,784	97.63
2/25/2025	99.33	100.11	99.03	99.30	599,369	99.30
2/24/2025	96.85	98.00	96.74	97.78	1,573,903	97.78
2/21/2025	93.88	95.12	93.73	95.08	586,443	95.08
2/20/2025	90.60	91.90	90.56	91.84	842,138	91.84
2/19/2025	90.78	91.73	90.74	91.15	687,778	91.15
2/18/2025	91.05	91.69	90.61	91.33	698,460	91.33
2/14/2025	92.72	92.93	91.64	91.82	468,541	91.82
2/13/2025	91.84	92.58	91.74	92.30	886,880	92.30
2/12/2025	85.79	86.86	85.50	86.56	429,037	86.56
2/11/2025	85.64	85.89	85.39	85.69	783,789	85.69
2/10/2025	85.06	85.27	84.72	85.07	490,941	85.07
2/07/2025	85.72	85.81	84.97	85.00	589,700	85.00
2/06/2025	86.00	86.11	85.15	85.31	561,912	85.31
2/05/2025	85.42	86.00	85.06	85.66	1,004,514	85.66
2/04/2025	85.11	85.82	84.82	85.62	734,553	85.62
2/03/2025	84.43	85.67	84.33	85.10	702,729	85.10
1/31/2025	85.83	85.87	84.80	84.98	506,052	84.98
1/30/2025	86.28	86.95	86.04	86.57	629,537	86.57
1/29/2025	86.10	86.41	85.73	85.83	822,525	85.83
1/28/2025	86.19	86.69	85.95	86.31	1,131,338	86.31
1/27/2025	85.12	86.63	85.09	86.47	2,992,131	86.47
1/24/2025	82.66	82.72	82.23	82.45	1,812,945	82.45
1/23/2025	81.84	82.61	81.50	82.56	924,512	82.56
1/22/2025	81.84	81.99	81.59	81.86	946,613	81.86
1/21/2025	81.68	82.82	81.61	82.73	1,469,714	82.73
1/17/2025	81.26	81.47	80.94	81.19	834,525	81.19
1/16/2025	80.51	81.62	80.11	81.40	1,477,485	81.40
1/15/2025	81.03	81.14	80.40	80.40	1,113,582	80.40
1/14/2025	81.26	81.54	80.74	81.42	1,175,293	81.42
1/13/2025	80.36	81.31	80.30	81.22	1,344,653	81.22
1/10/2025	81.37	81.44	80.53	80.65	1,133,733	80.65
1/08/2025	82.04	82.73	81.67	82.65	840,463	82.65
1/07/2025	82.42	82.90	82.27	82.51	1,135,535	82.51
1/06/2025	81.00	82.21	80.84	81.86	1,570,986	81.86