Danone S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	58.870	58.870	58.210	58.210	52.706	2,041
2023-12-13	59.530	59.540	59.280	59.330	53.720	657
2023-12-12	59.700	59.750	59.570	59.570	53.937	192
2023-12-11	59.160	59.560	59.160	59.380	53.765	860
2023-12-08	58.510	59.260	58.510	59.180	53.584	1,228
2023-12-07	59.140	59.270	59.140	59.140	53.548	5,830
2023-12-06	58.430	59.200	58.430	58.720	53.167	8,914
2023-12-05	58.470	58.580	58.370	58.370	52.851	58
2023-12-04	58.620	58.950	58.610	58.690	53.140	580
2023-12-01	59.280	59.280	58.370	58.570	53.032	12,167
2023-11-30	58.790	58.960	58.790	58.960	53.385	1,300
2023-11-29	59.160	59.200	59.040	59.160	53.566	1,771
2023-11-28	58.880	59.000	58.830	58.960	53.385	1,874
2023-11-27	59.070	59.100	58.950	58.990	53.412	3,900
2023-11-24	58.900	59.120	58.900	59.120	53.530	1,447
2023-11-23	58.530	58.800	58.530	58.660	53.113	1,084
2023-11-22	58.400	58.630	58.400	58.550	53.014	959
2023-11-21	57.440	58.130	57.440	58.130	52.633	436
2023-11-20	57.710	57.960	57.330	57.330	51.909	3,281
2023-11-17	57.760	57.770	57.550	57.550	52.108	562
2023-11-16	57.700	57.700	57.400	57.400	51.972	512
2023-11-15	58.220	58.220	57.390	57.390	51.963	151
2023-11-14	57.880	58.200	57.860	58.020	52.534	21,167
2023-11-13	57.660	57.960	57.580	57.960	52.479	668
2023-11-10	57.500	57.500	57.290	57.470	52.036	183
2023-11-09	57.360	57.510	57.230	57.360	51.936	1,512
2023-11-08	56.640	56.910	56.610	56.850	51.474	1,866
2023-11-07	56.950	57.160	56.780	56.780	51.411	473
2023-11-06	57.080	57.080	56.720	56.850	51.474	4,117
2023-11-03	57.400	57.490	57.050	57.050	51.655	948
2023-11-02	57.600	57.600	56.930	57.030	51.637	2,054
2023-11-01	56.900	57.540	56.900	57.140	51.737	5,235
2023-10-31	56.190	56.410	56.130	56.130	50.822	3,093
2023-10-30	55.220	55.790	54.950	55.790	50.515	2,746
2023-10-27	55.970	56.040	55.160	55.160	49.944	2,103
2023-10-26	55.510	56.700	55.510	56.200	50.886	15,783
2023-10-25	54.310	54.950	54.220	54.820	49.636	1,910
2023-10-24	54.190	54.190	54.130	54.150	49.030	101
2023-10-23	54.050	54.060	53.730	53.820	48.731	807
2023-10-20	53.840	54.300	53.500	54.130	49.011	1,749
2023-10-19	54.000	54.250	53.910	54.080	48.966	653
2023-10-18	54.620	54.630	54.410	54.560	49.401	767
2023-10-17	54.320	54.550	54.320	54.480	49.328	74
2023-10-16	53.970	54.280	53.900	54.220	49.093	2,991
2023-10-13	54.110	54.250	53.910	54.090	48.975	7,826
2023-10-12	54.530	54.720	54.080	54.080	48.966	711
2023-10-11	54.160	54.890	54.160	54.650	49.482	3,237
2023-10-10	53.370	54.010	53.350	54.010	48.903	4,365
2023-10-09	51.320	52.780	51.320	52.780	47.789	3,008
2023-10-06	51.330	51.400	51.000	51.340	46.485	6,087
2023-10-05	51.810	52.060	51.530	51.920	47.010	1,310
2023-10-04	52.030	52.240	51.590	51.610	46.730	2,445
2023-10-03	51.580	51.980	51.580	51.980	47.065	597
2023-10-02	52.270	52.520	51.550	51.570	46.694	3,534
2023-09-29	51.770	52.260	51.760	52.260	47.318	3,018
2023-09-28	51.600	51.600	50.920	51.470	46.603	4,433
2023-09-27	52.360	52.410	51.680	51.680	46.793	1,651
2023-09-26	52.210	52.590	52.160	52.500	47.536	1,069
2023-09-25	52.820	52.970	52.210	52.400	47.445	3,583
2023-09-22	52.960	53.130	52.830	53.000	47.988	1,510

← NewerPage 13 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.2500 EUR
2025-05-05	2.1500 EUR
2024-05-03	2.1000 EUR
2023-05-09	2.0000 EUR
2022-05-10	1.9400 EUR
2021-05-10	1.9400 EUR
2020-07-14	2.1000 EUR
2020-05-11	2.1000 EUR
2019-05-07	1.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.