Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	57.340	58.000	57.250	57.870	50.663	3,115
2023-03-31	56.860	57.620	56.860	57.430	50.278	7,493
2023-03-30	57.050	57.070	56.550	56.710	49.648	1,472
2023-03-29	56.930	57.220	56.930	57.140	50.024	4,984
2023-03-28	56.920	56.990	56.540	56.760	49.692	6,441
2023-03-27	56.580	57.050	56.580	56.740	49.674	4,663
2023-03-24	55.830	56.400	55.620	56.190	49.193	10,828
2023-03-23	55.650	55.990	55.650	55.990	49.017	738
2023-03-22	55.310	56.340	55.310	56.300	49.289	6,452
2023-03-21	54.960	55.540	54.960	55.430	48.527	1,373
2023-03-20	54.800	54.920	54.240	54.840	48.011	1,809
2023-03-17	55.280	55.310	54.360	54.360	47.590	6,049
2023-03-16	54.740	55.340	54.450	55.120	48.256	9,306
2023-03-15	54.590	54.590	53.660	54.280	47.520	2,911
2023-03-14	54.300	54.800	54.300	54.560	47.766	1,633
2023-03-13	54.720	54.740	53.780	54.150	47.407	3,882
2023-03-10	55.180	55.180	54.420	54.980	48.133	1,757
2023-03-09	54.680	55.190	54.560	55.080	48.221	2,927
2023-03-08	54.240	54.670	54.160	54.600	47.801	3,079
2023-03-07	53.300	54.180	53.300	54.010	47.284	5,966
2023-03-06	53.850	53.880	53.320	53.320	46.680	2,079
2023-03-03	53.510	53.900	53.500	53.830	47.126	2,273
2023-03-02	52.850	53.580	52.790	53.580	46.908	4,701
2023-03-01	52.860	53.670	52.860	53.140	46.522	4,329
2023-02-28	53.300	53.510	53.080	53.120	46.505	3,176
2023-02-27	53.990	54.200	53.850	53.850	47.144	2,220
2023-02-24	54.010	54.010	53.510	53.720	47.030	1,836
2023-02-23	54.360	54.640	53.710	53.820	47.118	6,189
2023-02-22	52.880	55.080	52.310	54.700	47.888	13,964
2023-02-21	52.290	52.420	52.100	52.410	45.883	1,527
2023-02-20	52.120	52.360	52.000	52.360	45.840	2,842
2023-02-17	51.360	52.230	51.200	52.090	45.603	3,429
2023-02-16	52.210	52.290	51.540	51.680	45.244	5,487
2023-02-15	50.930	51.930	50.830	51.910	45.446	4,448
2023-02-14	50.870	51.050	50.670	50.670	44.360	12,749
2023-02-13	50.390	50.640	50.220	50.580	44.281	1,177
2023-02-10	50.530	50.570	50.050	50.180	43.931	1,579
2023-02-09	50.310	50.560	50.310	50.400	44.124	12,697
2023-02-08	50.600	50.800	50.270	50.390	44.115	2,255
2023-02-07	50.210	50.480	50.130	50.420	44.141	3,147
2023-02-06	50.500	50.500	49.940	50.490	44.202	3,399
2023-02-03	50.500	50.660	50.400	50.640	44.334	3,414
2023-02-02	51.000	51.410	50.290	50.650	44.342	7,211
2023-02-01	50.210	50.790	50.210	50.790	44.465	3,567
2023-01-31	50.360	50.360	50.190	50.210	43.957	2,599
2023-01-30	49.680	50.270	49.385	50.010	43.782	1,631
2023-01-27	49.685	49.895	49.390	49.430	43.274	5,357
2023-01-26	49.990	50.090	49.110	49.110	42.994	4,182
2023-01-25	50.290	50.290	49.465	49.895	43.682	11,595
2023-01-24	50.400	50.400	50.050	50.050	43.817	4,882
2023-01-23	50.550	50.580	49.920	50.220	43.966	6,588
2023-01-20	50.180	50.350	50.000	50.250	43.992	2,737
2023-01-19	50.300	50.700	49.965	50.220	43.966	6,683
2023-01-18	50.040	50.290	50.000	50.080	43.843	2,315
2023-01-17	49.810	50.080	49.340	50.080	43.843	7,749
2023-01-16	49.920	50.140	49.855	50.040	43.808	4,129
2023-01-13	49.495	49.980	49.495	49.735	43.541	6,112
2023-01-12	50.080	50.280	49.010	49.010	42.907	39,217
2023-01-11	49.545	50.190	49.545	49.735	43.541	7,089
2023-01-10	49.100	49.575	49.100	49.500	43.336	2,159

← NewerPage 16 of 22 · 1,274 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.