Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	57.230	57.580	56.520	57.250	48.380	10,851
2022-04-29	57.070	57.830	57.070	57.760	48.811	8,314
2022-04-28	56.310	56.890	55.960	56.890	48.076	3,816
2022-04-27	55.780	56.350	55.340	55.760	47.121	8,425
2022-04-26	56.880	57.200	56.270	56.270	47.552	8,478
2022-04-25	53.960	56.240	53.900	56.240	47.527	9,458
2022-04-22	55.860	56.060	54.980	55.210	46.656	6,953
2022-04-21	55.540	55.960	55.240	55.450	46.859	4,965
2022-04-20	55.100	57.280	55.100	55.650	47.028	37,125
2022-04-19	52.490	52.740	51.840	52.510	44.375	3,614
2022-04-14	51.340	53.040	51.340	52.680	44.518	6,229
2022-04-13	51.710	51.710	50.950	51.360	43.403	4,514
2022-04-12	51.270	52.080	50.830	52.030	43.969	48,253
2022-04-11	52.450	53.100	52.190	52.450	44.324	7,071
2022-04-08	52.280	52.580	51.910	52.110	44.037	12,025
2022-04-07	51.720	52.100	51.400	51.510	43.530	10,343
2022-04-06	50.630	50.740	49.855	50.740	42.879	5,332
2022-04-05	50.010	50.510	49.500	50.510	42.684	8,376
2022-04-04	50.660	50.970	50.050	50.280	42.490	12,333
2022-04-01	50.180	51.040	50.000	50.370	42.566	11,295
2022-03-31	50.760	50.980	50.000	50.020	42.270	7,462
2022-03-30	51.460	51.460	50.420	50.810	42.938	14,052
2022-03-29	51.360	52.710	51.310	51.930	43.884	15,819
2022-03-28	51.210	51.950	51.040	51.040	43.132	6,779
2022-03-25	51.620	51.620	50.630	50.970	43.073	8,673
2022-03-24	51.870	52.080	51.210	51.580	43.589	9,385
2022-03-23	52.420	52.730	51.280	51.680	43.673	7,620
2022-03-22	52.190	52.420	51.730	52.220	44.130	11,362
2022-03-21	53.370	53.490	52.080	52.220	44.130	8,636
2022-03-18	52.910	53.900	52.610	53.900	45.549	11,303
2022-03-17	53.230	53.620	52.830	53.580	45.279	7,611
2022-03-16	53.570	54.260	53.090	53.410	45.135	11,784
2022-03-15	52.480	53.040	52.260	52.810	44.628	5,903
2022-03-14	52.590	53.880	52.520	53.270	45.017	20,917
2022-03-11	50.570	52.770	50.290	51.060	43.149	13,615
2022-03-10	51.620	51.670	49.720	50.530	42.701	37,983
2022-03-09	47.740	51.190	47.625	51.190	43.259	17,456
2022-03-08	46.960	48.895	46.530	47.605	40.230	31,253
2022-03-07	48.000	48.935	47.460	48.000	40.563	20,603
2022-03-04	50.590	50.590	48.750	49.020	41.425	23,377
2022-03-03	52.670	52.670	50.360	51.290	43.344	14,047
2022-03-02	53.450	53.490	51.460	53.280	45.025	25,212
2022-03-01	54.700	55.070	53.570	53.570	45.270	7,977
2022-02-28	55.360	55.480	53.860	54.190	45.794	10,600
2022-02-25	54.220	56.350	53.870	55.940	47.273	8,081
2022-02-24	54.810	55.570	53.880	54.080	45.701	26,978
2022-02-23	56.320	57.490	56.210	56.770	47.975	14,348
2022-02-22	54.810	54.810	54.000	54.550	46.099	10,853
2022-02-21	56.020	56.110	54.870	55.350	46.775	8,207
2022-02-18	55.690	56.270	55.500	55.940	47.273	6,007
2022-02-17	55.260	55.540	54.800	55.540	46.935	2,967
2022-02-16	55.110	55.800	55.110	55.440	46.851	5,412
2022-02-15	54.820	55.220	54.680	55.220	46.665	7,857
2022-02-14	54.400	54.960	53.780	54.750	46.268	12,230
2022-02-11	54.880	55.520	54.660	55.490	46.893	6,774
2022-02-10	54.810	55.350	54.730	54.860	46.361	9,425
2022-02-09	55.880	56.320	55.310	55.310	46.741	3,241
2022-02-08	55.860	55.860	55.400	55.640	47.020	5,915
2022-02-07	55.160	55.590	54.800	55.430	46.842	5,348
2022-02-04	55.200	55.290	54.490	54.740	46.259	4,992

← NewerPage 20 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.