Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	55.980	55.980	54.850	54.990	46.470	5,492
2022-02-02	54.940	56.080	54.900	55.840	47.189	2,802
2022-02-01	55.230	55.480	54.750	55.170	46.622	5,442
2022-01-31	55.360	55.360	54.850	55.340	46.766	3,684
2022-01-28	55.960	55.960	54.700	55.130	46.589	10,986
2022-01-27	55.800	57.020	55.760	56.810	48.008	6,826
2022-01-26	55.990	56.770	55.990	56.210	47.501	6,855
2022-01-25	55.960	56.230	55.460	55.890	47.231	7,997
2022-01-24	57.910	58.240	55.940	56.150	47.451	18,079
2022-01-21	57.060	57.830	56.910	57.830	48.870	11,358
2022-01-20	57.590	57.900	57.160	57.580	48.659	4,326
2022-01-19	57.450	57.800	57.120	57.180	48.321	3,174
2022-01-18	57.840	57.880	57.400	57.730	48.786	6,747
2022-01-17	57.760	58.150	57.700	57.880	48.913	4,896
2022-01-14	57.320	57.950	57.260	57.950	48.972	6,391
2022-01-13	56.680	58.280	56.610	57.410	48.515	5,425
2022-01-12	57.100	57.210	56.650	56.900	48.084	6,676
2022-01-11	57.000	57.370	56.870	56.870	48.059	6,786
2022-01-10	56.480	56.860	56.370	56.860	48.051	5,144
2022-01-07	56.410	56.570	55.630	56.180	47.476	5,262
2022-01-06	56.230	56.810	56.130	56.430	47.687	5,100
2022-01-05	56.450	56.560	56.100	56.430	47.687	25,698
2022-01-04	55.520	56.700	55.400	56.510	47.755	13,126
2022-01-03	55.060	55.350	54.790	54.890	46.386	4,716
2021-12-30	54.780	54.960	54.690	54.900	46.394	4,804
2021-12-29	54.700	54.810	54.500	54.650	46.183	4,776
2021-12-28	54.600	54.750	54.490	54.740	46.259	6,435
2021-12-27	53.940	54.710	53.900	54.560	46.107	7,748
2021-12-23	53.720	53.910	53.470	53.800	45.465	5,679
2021-12-22	53.110	53.320	52.830	53.320	45.059	4,512
2021-12-21	52.570	53.280	52.570	53.280	45.025	8,978
2021-12-20	53.480	53.530	52.760	53.030	44.814	17,093
2021-12-17	54.050	54.700	53.650	54.700	46.225	5,490
2021-12-16	53.550	54.440	53.520	54.240	45.837	40,938
2021-12-15	53.090	53.270	53.060	53.100	44.873	4,456
2021-12-14	53.000	53.260	52.900	53.240	44.991	9,593
2021-12-13	53.000	53.100	52.510	52.840	44.653	8,758
2021-12-10	52.920	53.380	52.870	53.010	44.797	6,436
2021-12-09	53.500	53.590	52.900	53.030	44.814	6,484
2021-12-08	53.380	53.850	53.060	53.060	44.839	12,432
2021-12-07	52.640	52.940	52.300	52.940	44.738	7,700
2021-12-06	52.940	53.180	52.570	53.180	44.941	4,587
2021-12-03	53.390	53.420	52.620	52.780	44.603	6,044
2021-12-02	51.930	53.620	51.930	53.320	45.059	7,404
2021-12-01	52.200	52.710	51.970	52.440	44.315	16,365
2021-11-30	53.640	53.650	51.480	51.920	43.876	26,752
2021-11-29	54.030	54.590	53.960	54.400	45.972	6,961
2021-11-26	54.000	54.670	53.640	54.270	45.862	16,620
2021-11-25	55.950	56.100	55.500	55.920	47.256	9,603
2021-11-24	56.380	56.540	56.210	56.540	47.780	593
2021-11-23	56.140	57.100	56.110	56.410	47.670	5,347
2021-11-22	56.270	56.600	55.910	56.350	47.620	8,222
2021-11-19	56.640	56.640	55.970	56.220	47.510	3,357
2021-11-18	56.740	56.900	56.530	56.720	47.932	1,660
2021-11-17	56.500	57.020	56.210	56.860	48.051	13,146
2021-11-16	57.480	57.590	56.710	56.710	47.924	6,709
2021-11-15	57.630	58.010	57.500	57.750	48.803	6,725
2021-11-12	57.700	57.830	57.490	57.720	48.777	1,487
2021-11-11	58.000	58.380	57.710	57.820	48.862	6,474
2021-11-10	57.560	57.970	57.250	57.900	48.930	5,998

← NewerPage 21 of 22 · 1,279 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.