Danone S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 56.700 | 57.470 | 56.700 | 57.350 | 48.465 | 4,300 |
| 2021-11-08 | 57.210 | 57.370 | 56.700 | 56.750 | 47.958 | 12,737 |
| 2021-11-05 | 57.290 | 57.790 | 57.210 | 57.260 | 48.389 | 12,816 |
| 2021-11-04 | 57.600 | 57.600 | 57.130 | 57.160 | 48.304 | 5,828 |
| 2021-11-03 | 57.660 | 57.660 | 56.910 | 57.210 | 48.346 | 2,815 |
| 2021-11-02 | 57.340 | 57.670 | 57.130 | 57.130 | 48.279 | 7,573 |
| 2021-11-01 | 56.590 | 57.180 | 56.590 | 56.850 | 48.042 | 3,659 |
| 2021-10-29 | 55.900 | 56.340 | 55.750 | 56.340 | 47.611 | 8,690 |
| 2021-10-28 | 55.810 | 56.360 | 55.800 | 56.150 | 47.451 | 5,610 |
| 2021-10-27 | 56.140 | 56.390 | 55.610 | 55.840 | 47.189 | 3,472 |
| 2021-10-26 | 56.000 | 56.330 | 55.790 | 56.330 | 47.603 | 4,932 |
| 2021-10-25 | 56.320 | 56.980 | 56.090 | 56.210 | 47.501 | 16,007 |
| 2021-10-22 | 56.390 | 56.780 | 56.120 | 56.230 | 47.518 | 10,514 |
| 2021-10-21 | 56.540 | 56.870 | 55.890 | 56.120 | 47.425 | 8,698 |
| 2021-10-20 | 55.900 | 56.800 | 55.600 | 56.700 | 47.915 | 6,935 |
| 2021-10-19 | 57.630 | 57.630 | 55.360 | 55.600 | 46.986 | 20,981 |
| 2021-10-18 | 57.530 | 57.690 | 56.810 | 57.420 | 48.524 | 5,669 |
| 2021-10-15 | 57.690 | 57.690 | 57.180 | 57.550 | 48.634 | 5,529 |
| 2021-10-14 | 57.310 | 58.300 | 57.310 | 58.040 | 49.048 | 6,981 |
← NewerPage 22 of 22 · 1,279 trading days
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.