Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	53.900	53.900	53.390	53.710	47.021	5,478
2022-07-21	54.120	54.140	53.060	53.870	47.161	5,947
2022-07-20	54.870	54.920	53.860	53.860	47.153	5,139
2022-07-19	53.640	55.000	53.640	54.740	47.923	14,796
2022-07-18	53.610	53.800	53.000	53.000	46.400	4,221
2022-07-15	52.690	53.750	52.540	53.590	46.916	7,954
2022-07-14	53.530	53.580	52.520	52.900	46.312	9,378
2022-07-13	54.060	54.060	53.040	53.690	47.004	25,948
2022-07-12	53.060	55.000	53.060	54.540	47.748	5,133
2022-07-11	53.420	53.580	53.080	53.430	46.776	7,926
2022-07-08	53.240	53.880	53.020	53.880	47.170	3,841
2022-07-07	54.160	54.160	53.100	53.290	46.654	3,918
2022-07-06	53.540	53.810	53.480	53.600	46.925	1,714
2022-07-05	53.730	53.730	52.780	52.960	46.365	3,524
2022-07-04	53.700	54.040	53.590	53.720	47.030	4,383
2022-07-01	52.670	53.390	52.600	53.210	46.584	5,698
2022-06-30	52.210	53.490	52.150	53.330	46.689	11,469
2022-06-29	52.800	53.050	52.410	53.050	46.444	3,178
2022-06-28	52.790	53.300	52.560	52.860	46.277	3,184
2022-06-27	52.960	53.050	52.500	52.790	46.216	4,104
2022-06-24	51.230	52.780	51.230	52.670	46.111	8,547
2022-06-23	50.640	50.650	50.270	50.440	44.159	7,655
2022-06-22	51.000	51.550	50.690	51.200	44.824	9,522
2022-06-21	52.050	52.150	51.340	51.650	45.218	7,789
2022-06-20	52.250	52.320	51.160	52.040	45.559	4,021
2022-06-17	50.580	52.200	50.580	51.990	45.516	6,492
2022-06-16	51.370	51.500	49.880	50.250	43.992	10,862
2022-06-15	51.930	51.930	50.700	51.440	45.034	13,279
2022-06-14	53.310	53.340	51.610	51.610	45.183	3,116
2022-06-13	52.380	53.400	52.350	53.180	46.557	7,116
2022-06-10	52.870	52.900	51.840	52.660	46.102	7,257
2022-06-09	53.910	53.960	53.140	53.350	46.706	3,677
2022-06-08	55.140	55.140	53.640	53.900	47.188	6,183
2022-06-07	55.960	55.960	55.000	55.470	48.562	2,980
2022-06-06	55.420	56.150	55.420	55.920	48.956	2,223
2022-06-03	56.800	56.800	55.790	55.790	48.842	1,731
2022-06-02	55.610	56.920	55.570	56.190	49.193	5,709
2022-06-01	55.140	55.310	54.390	54.770	47.949	4,779
2022-05-31	54.630	55.200	54.500	54.650	47.844	2,607
2022-05-30	54.700	55.000	54.680	54.700	47.888	1,077
2022-05-27	54.000	54.910	54.000	54.690	47.879	4,038
2022-05-26	54.610	54.740	54.380	54.600	47.801	1,195
2022-05-25	54.600	55.100	54.520	54.800	47.976	4,952
2022-05-24	54.740	54.900	53.960	54.370	47.599	2,151
2022-05-23	55.000	55.160	54.760	55.160	48.291	449
2022-05-20	54.850	55.000	54.660	54.760	47.941	2,008
2022-05-19	54.520	54.590	53.630	54.100	47.363	7,448
2022-05-18	56.030	56.130	55.180	55.390	48.492	7,164
2022-05-17	56.710	56.710	55.800	55.950	48.982	7,146
2022-05-16	56.330	56.470	56.070	56.430	49.403	2,814
2022-05-13	55.410	56.070	55.400	56.070	49.088	3,590
2022-05-12	54.770	54.930	53.920	54.690	47.879	4,547
2022-05-11	55.350	55.350	53.780	55.070	48.212	4,955
2022-05-10	54.250	55.090	54.180	54.800	47.976	2,762
2022-05-09	55.990	56.040	54.960	55.870	47.214	3,744
2022-05-06	55.810	56.340	55.600	56.170	47.468	3,131
2022-05-05	57.340	57.430	55.850	56.080	47.391	19,081
2022-05-04	56.820	56.870	56.290	56.370	47.637	3,266
2022-05-03	57.680	58.000	57.160	57.410	48.515	4,881
2022-05-02	57.230	57.580	56.520	57.250	48.380	10,851

← NewerPage 19 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.