Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	48.250	48.780	48.075	48.115	42.123	3,600
2022-10-13	47.885	48.135	46.830	48.135	42.141	5,603
2022-10-12	47.880	47.990	47.765	47.785	41.834	2,268
2022-10-11	47.550	47.795	47.290	47.770	41.821	2,341
2022-10-10	47.260	47.650	47.050	47.335	41.440	1,930
2022-10-07	47.720	47.925	47.315	47.375	41.475	2,673
2022-10-06	48.515	48.680	47.880	48.250	42.241	4,313
2022-10-05	48.815	48.855	48.265	48.855	42.771	2,440
2022-10-04	48.010	49.510	48.000	49.000	42.898	6,853
2022-10-03	48.080	48.235	47.570	47.570	41.646	1,657
2022-09-30	48.450	49.000	48.350	49.000	42.898	3,929
2022-09-29	47.835	48.105	47.650	48.025	42.044	1,716
2022-09-28	48.260	48.485	47.375	48.230	42.224	12,445
2022-09-27	48.610	48.965	48.225	48.480	42.443	2,227
2022-09-26	49.350	49.645	48.325	48.325	42.307	5,362
2022-09-23	49.710	49.775	49.105	49.435	43.279	2,088
2022-09-22	49.090	50.480	49.090	50.480	44.194	9,198
2022-09-21	49.090	49.665	48.880	48.880	42.793	3,403
2022-09-20	49.650	49.900	49.385	49.385	43.235	4,425
2022-09-19	49.045	50.100	48.945	49.705	43.515	8,148
2022-09-16	49.675	50.030	49.340	49.710	43.520	5,595
2022-09-15	50.310	50.830	49.860	50.240	43.984	5,337
2022-09-14	50.900	51.070	50.320	50.530	44.237	3,161
2022-09-13	52.140	52.290	51.560	51.670	45.235	7,171
2022-09-12	51.360	51.890	51.220	51.730	45.288	6,022
2022-09-09	50.530	51.240	50.530	51.030	44.675	8,911
2022-09-08	51.000	51.000	49.700	50.500	44.211	3,632
2022-09-07	50.480	50.810	50.000	50.550	44.255	4,472
2022-09-06	51.190	51.320	50.190	50.910	44.570	4,495
2022-09-05	51.110	51.520	50.590	51.260	44.877	10,721
2022-09-02	52.250	52.560	51.920	52.560	46.015	887
2022-09-01	52.180	52.480	51.880	52.480	45.945	2,202
2022-08-31	52.170	52.970	51.700	52.970	46.374	5,725
2022-08-30	52.660	52.660	52.170	52.550	46.006	4,000
2022-08-29	52.110	52.660	51.900	52.660	46.102	3,235
2022-08-26	53.460	53.460	52.010	52.090	45.603	10,454
2022-08-25	53.810	54.040	53.380	53.380	46.733	4,041
2022-08-24	52.820	53.870	52.820	53.870	47.161	2,444
2022-08-23	53.020	53.240	52.500	52.950	46.356	1,111
2022-08-22	53.340	53.660	52.900	53.590	46.916	3,293
2022-08-19	53.630	53.780	53.250	53.670	46.986	3,630
2022-08-18	53.910	54.040	53.730	53.730	47.039	6,284
2022-08-17	54.170	54.540	53.930	53.930	47.214	2,775
2022-08-16	53.850	54.600	53.850	54.130	47.389	10,716
2022-08-15	53.110	53.600	53.110	53.600	46.925	3,124
2022-08-12	53.500	53.770	52.710	53.040	46.435	7,002
2022-08-11	53.300	53.700	53.220	53.700	47.013	4,696
2022-08-10	53.320	53.830	53.320	53.830	47.126	5,757
2022-08-09	53.150	53.830	53.000	53.830	47.126	13,120
2022-08-08	53.830	53.860	53.710	53.820	47.118	2,047
2022-08-05	53.830	54.050	53.680	53.920	47.205	4,127
2022-08-04	53.750	54.350	53.700	54.350	47.582	14,356
2022-08-03	53.480	54.010	53.200	53.930	47.214	5,373
2022-08-02	53.650	54.330	53.650	54.100	47.363	11,564
2022-08-01	53.660	54.070	53.000	53.730	47.039	4,171
2022-07-29	53.330	54.140	52.760	53.730	47.039	10,538
2022-07-28	54.250	54.350	53.300	53.300	46.662	5,829
2022-07-27	56.000	56.000	54.250	54.470	47.687	12,656
2022-07-26	54.550	55.220	54.370	54.980	48.133	5,288
2022-07-25	53.910	54.490	53.770	54.260	47.503	5,041

← NewerPage 18 of 22 · 1,278 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.