Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	49.350	49.435	48.410	49.075	42.964	17,968
2023-01-06	49.575	50.000	49.435	49.515	43.349	8,592
2023-01-05	50.180	50.720	50.180	50.470	44.185	1,340
2023-01-04	50.320	50.850	50.320	50.360	44.089	11,962
2023-01-03	49.480	50.200	49.210	49.960	43.738	10,140
2023-01-02	49.165	49.650	49.165	49.650	43.467	4,607
2022-12-30	49.655	49.855	49.620	49.690	43.502	873
2022-12-29	49.510	50.060	49.310	50.060	43.826	5,467
2022-12-28	50.050	50.500	49.900	50.500	44.211	2,241
2022-12-27	49.860	50.500	49.815	50.500	44.211	650
2022-12-23	50.000	50.180	49.900	49.955	43.734	2,385
2022-12-22	49.750	50.010	49.465	49.465	43.305	5,585
2022-12-21	48.835	49.710	48.755	49.700	43.511	6,681
2022-12-20	49.425	49.425	48.410	48.410	42.381	2,745
2022-12-19	49.585	49.770	49.140	49.225	43.095	6,963
2022-12-16	48.755	48.755	48.070	48.675	42.613	9,236
2022-12-15	49.570	49.580	48.360	48.560	42.513	6,338
2022-12-14	49.375	49.775	49.200	49.420	43.266	7,980
2022-12-13	49.300	50.260	49.000	49.610	43.432	28,371
2022-12-12	50.020	50.110	49.675	49.730	43.537	1,887
2022-12-09	50.040	50.650	49.530	50.550	44.255	2,796
2022-12-08	50.200	50.290	49.560	49.885	43.673	6,598
2022-12-07	50.560	50.650	49.975	50.570	44.272	4,933
2022-12-06	50.530	50.880	50.460	50.710	44.395	1,987
2022-12-05	50.770	50.770	50.040	50.470	44.185	5,184
2022-12-02	50.780	51.330	50.780	51.330	44.938	6,118
2022-12-01	50.330	50.810	50.330	50.750	44.430	5,137
2022-11-30	50.130	50.410	50.000	50.410	44.132	4,150
2022-11-29	50.250	50.550	50.250	50.500	44.211	1,171
2022-11-28	50.370	50.630	49.960	50.630	44.325	4,832
2022-11-25	50.740	50.800	50.410	50.780	44.456	2,686
2022-11-24	50.680	50.950	50.620	50.620	44.316	654
2022-11-23	50.600	50.790	50.500	50.580	44.281	671
2022-11-22	50.920	51.020	50.720	51.000	44.649	5,200
2022-11-21	49.910	50.650	49.830	50.650	44.342	1,205
2022-11-18	49.740	50.200	49.740	50.200	43.949	4,425
2022-11-17	50.000	50.200	49.375	50.200	43.949	2,906
2022-11-16	50.000	50.350	49.835	50.350	44.080	2,126
2022-11-15	50.340	50.680	49.835	50.080	43.843	4,573
2022-11-14	49.770	50.450	49.770	50.240	43.984	5,715
2022-11-11	49.215	49.615	49.005	49.400	43.248	7,620
2022-11-10	49.900	50.000	49.305	49.865	43.655	10,487
2022-11-09	49.700	50.000	49.685	50.000	43.773	1,040
2022-11-08	49.190	49.700	49.105	49.700	43.511	957
2022-11-07	49.770	49.770	48.775	49.025	42.920	11,704
2022-11-04	49.480	50.200	49.450	49.895	43.682	2,162
2022-11-03	49.770	49.935	49.350	49.350	43.204	2,949
2022-11-02	50.270	50.510	49.720	50.360	44.089	2,788
2022-11-01	50.580	50.640	49.940	50.200	43.949	2,447
2022-10-31	50.000	50.410	49.730	50.300	44.036	2,150
2022-10-28	48.580	49.975	48.580	49.895	43.682	5,524
2022-10-27	48.590	48.910	48.395	48.415	42.386	3,878
2022-10-26	48.300	48.420	47.730	48.255	42.246	5,167
2022-10-25	48.480	48.615	48.155	48.615	42.561	2,684
2022-10-24	48.205	48.820	47.890	48.820	42.740	4,660
2022-10-21	47.935	48.065	47.450	47.835	41.878	3,114
2022-10-20	48.015	48.225	47.585	47.715	41.773	9,875
2022-10-19	48.640	48.680	48.200	48.210	42.206	949
2022-10-18	48.390	48.800	48.030	48.530	42.487	4,256
2022-10-17	48.165	48.865	48.150	48.560	42.513	1,376

← NewerPage 17 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.