Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	47.835	48.960	47.820	48.400	42.371	1,113,407
2022-10-21	47.760	48.010	47.300	47.630	41.697	1,278,299
2022-10-20	48.005	48.245	47.505	47.880	41.915	1,314,154
2022-10-19	48.600	48.805	48.090	48.090	42.099	933,043
2022-10-18	48.500	48.860	47.975	48.675	42.611	1,073,698
2022-10-17	48.075	48.685	47.985	48.250	42.239	1,033,731
2022-10-14	48.310	48.790	47.975	47.975	41.999	1,489,902
2022-10-13	47.535	48.015	46.750	47.685	41.745	1,314,644
2022-10-12	47.270	48.115	47.270	47.770	41.819	875,718
2022-10-11	47.530	47.855	47.165	47.785	41.832	876,582
2022-10-10	47.200	47.680	47.005	47.475	41.561	1,125,739
2022-10-07	47.650	48.045	47.230	47.375	41.473	914,036
2022-10-06	48.530	48.780	47.830	47.920	41.950	688,947
2022-10-05	49.055	49.180	48.165	48.345	42.323	1,078,079
2022-10-04	48.185	49.530	47.895	49.170	43.045	1,564,128
2022-10-03	48.040	48.260	47.520	47.710	41.767	1,344,694
2022-09-30	48.575	48.930	48.160	48.570	42.519	1,448,544
2022-09-29	48.240	48.325	47.650	48.180	42.178	1,226,573
2022-09-28	48.025	48.480	47.335	48.465	42.428	1,771,328
2022-09-27	48.900	49.120	48.200	48.435	42.401	1,111,407
2022-09-26	49.130	49.715	48.340	48.605	42.550	1,270,000
2022-09-23	50.100	50.120	49.080	49.500	43.334	1,375,142
2022-09-22	48.965	50.360	48.960	50.000	43.771	1,359,780
2022-09-21	49.030	49.710	48.900	49.360	43.211	886,423
2022-09-20	49.645	50.130	49.455	49.530	43.360	1,267,244
2022-09-19	49.330	49.970	48.970	49.645	43.461	981,304
2022-09-16	49.675	50.080	49.365	49.510	43.342	3,570,492
2022-09-15	50.430	50.900	49.685	50.100	43.859	1,259,794
2022-09-14	51.290	51.490	50.340	50.510	44.218	1,346,050
2022-09-13	52.140	52.340	51.520	51.520	45.102	1,193,077
2022-09-12	51.280	51.990	51.130	51.930	45.461	1,165,304
2022-09-09	50.530	51.310	50.450	51.080	44.717	1,087,363
2022-09-08	50.730	51.080	49.685	50.530	44.235	1,086,715
2022-09-07	50.630	50.880	49.985	50.700	44.384	1,131,820
2022-09-06	50.650	51.410	50.160	50.880	44.542	1,241,367
2022-09-05	51.370	51.560	50.540	51.240	44.857	1,369,938
2022-09-02	52.290	52.450	51.740	52.260	45.750	1,389,296
2022-09-01	52.130	52.460	51.670	52.050	45.566	1,047,087
2022-08-31	52.660	52.770	51.650	52.510	45.969	2,564,513
2022-08-30	52.290	52.810	51.910	52.170	45.671	1,069,705
2022-08-29	52.170	52.440	51.880	52.370	45.846	708,967
2022-08-26	53.550	53.730	52.010	52.420	45.890	1,355,284
2022-08-25	53.810	54.120	53.170	53.390	46.739	980,896
2022-08-24	52.790	53.740	52.630	53.510	46.844	923,395
2022-08-23	52.870	53.290	52.420	52.950	46.354	1,147,649
2022-08-22	53.430	53.640	52.860	53.230	46.599	1,189,554
2022-08-19	53.340	53.840	53.280	53.650	46.967	942,129
2022-08-18	53.750	54.110	53.490	53.680	46.993	654,155
2022-08-17	54.150	54.640	53.940	54.090	47.352	656,212
2022-08-16	53.780	54.700	53.760	54.140	47.396	953,905
2022-08-15	53.150	53.680	52.950	53.680	46.993	761,679
2022-08-12	53.410	53.760	52.570	52.700	46.135	1,167,843
2022-08-11	53.600	53.620	53.140	53.550	46.879	791,890
2022-08-10	53.580	53.940	53.260	53.570	46.897	923,116
2022-08-09	53.390	53.740	53.010	53.570	46.897	919,587
2022-08-08	53.840	54.030	53.600	53.600	46.923	703,496
2022-08-05	54.030	54.210	53.600	53.670	46.984	672,767
2022-08-04	53.970	54.450	53.550	54.100	47.361	1,018,175
2022-08-03	53.650	54.080	53.040	54.020	47.291	927,884
2022-08-02	53.500	54.340	53.500	54.000	47.273	1,018,047

← NewerPage 18 of 22 · 1,286 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.