Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	49.925	50.080	49.265	50.080	43.841	1,494,286
2023-01-16	49.865	50.170	49.780	50.130	43.885	799,484
2023-01-13	49.400	50.100	49.330	49.720	43.526	1,309,230
2023-01-12	50.100	50.330	49.355	49.355	43.207	1,533,520
2023-01-11	49.380	50.200	49.355	49.775	43.574	1,186,521
2023-01-10	49.300	49.630	49.080	49.490	43.325	1,237,438
2023-01-09	49.290	49.495	48.300	49.135	43.014	2,201,984
2023-01-06	49.600	50.060	49.165	49.645	43.461	1,502,257
2023-01-05	50.340	50.720	50.110	50.570	44.270	1,050,165
2023-01-04	50.220	50.990	50.180	50.420	44.139	1,319,109
2023-01-03	49.600	50.220	49.230	49.955	43.732	1,012,176
2023-01-02	49.480	49.665	49.130	49.580	43.404	597,864
2022-12-30	49.750	49.820	49.180	49.230	43.097	781,578
2022-12-29	49.685	50.120	49.295	50.060	43.824	632,011
2022-12-28	50.000	50.110	49.835	49.835	43.627	646,324
2022-12-27	50.000	50.040	49.755	49.970	43.745	562,254
2022-12-23	49.790	50.250	49.605	49.965	43.741	865,327
2022-12-22	49.690	50.010	49.595	49.730	43.535	972,012
2022-12-21	48.875	49.785	48.750	49.705	43.513	1,082,915
2022-12-20	49.410	49.620	48.810	48.815	42.734	1,258,956
2022-12-19	49.125	49.775	48.985	49.560	43.386	1,334,508
2022-12-16	48.645	48.845	48.035	48.625	42.568	2,673,604
2022-12-15	49.505	49.605	48.315	48.625	42.568	2,055,835
2022-12-14	49.730	49.770	49.170	49.730	43.535	1,422,758
2022-12-13	49.405	50.340	48.685	49.730	43.535	2,127,211
2022-12-12	50.100	50.100	49.565	49.615	43.434	1,152,698
2022-12-09	50.030	50.220	49.450	50.210	43.955	1,072,120
2022-12-08	50.570	50.570	49.575	49.880	43.666	1,188,714
2022-12-07	50.790	50.890	49.920	50.560	44.262	1,281,006
2022-12-06	50.420	50.900	50.360	50.820	44.489	1,423,366
2022-12-05	50.940	51.010	50.040	50.480	44.192	1,286,827
2022-12-02	50.880	51.340	50.700	51.220	44.839	1,297,248
2022-12-01	50.330	50.910	50.240	50.830	44.498	1,669,906
2022-11-30	50.500	50.500	49.865	50.080	43.841	2,363,285
2022-11-29	50.150	50.880	50.110	50.300	44.034	1,088,581
2022-11-28	50.490	50.550	50.120	50.290	44.025	1,177,288
2022-11-25	50.600	50.920	50.330	50.470	44.183	900,288
2022-11-24	50.670	50.980	50.470	50.470	44.183	951,574
2022-11-23	50.800	50.890	50.460	50.580	44.279	965,833
2022-11-22	50.660	51.120	50.610	50.690	44.375	1,071,044
2022-11-21	49.935	50.640	49.790	50.640	44.332	1,337,128
2022-11-18	50.260	50.390	49.610	49.885	43.671	1,953,841
2022-11-17	50.500	50.640	49.285	49.905	43.688	1,561,897
2022-11-16	49.965	50.350	49.645	50.290	44.025	1,446,607
2022-11-15	50.250	50.740	49.720	49.855	43.644	1,276,126
2022-11-14	49.765	50.510	49.595	50.220	43.964	1,205,487
2022-11-11	49.345	49.690	48.880	49.330	43.185	1,548,459
2022-11-10	49.815	50.180	49.205	49.530	43.360	2,339,296
2022-11-09	49.190	50.020	49.175	49.935	43.714	1,049,539
2022-11-08	49.225	49.465	48.830	49.280	43.141	1,151,439
2022-11-07	49.945	50.040	48.710	49.095	42.979	1,710,191
2022-11-04	49.460	50.210	49.365	50.040	43.806	1,278,234
2022-11-03	49.930	50.080	49.335	49.675	43.487	1,017,778
2022-11-02	50.190	50.540	49.640	50.040	43.806	953,505
2022-11-01	50.490	50.730	49.955	50.160	43.911	997,391
2022-10-31	49.910	50.510	49.710	50.340	44.069	1,405,538
2022-10-28	48.600	50.010	48.245	49.805	43.601	1,966,280
2022-10-27	48.320	48.995	48.095	48.400	42.371	1,726,510
2022-10-26	48.455	48.565	47.685	48.270	42.257	1,362,353
2022-10-25	48.470	48.715	48.120	48.585	42.533	979,953

← NewerPage 17 of 22 · 1,281 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
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.