Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	53.610	54.160	52.870	53.730	47.037	1,085,518
2022-07-29	53.890	54.310	52.760	53.810	47.107	1,982,286
2022-07-28	54.900	55.030	53.150	53.400	46.748	1,460,322
2022-07-27	56.380	56.880	54.120	54.450	47.667	1,624,580
2022-07-26	53.950	55.230	53.950	54.980	48.131	1,604,445
2022-07-25	53.480	54.500	53.460	54.260	47.501	941,219
2022-07-22	53.890	54.110	53.300	53.740	47.045	1,429,192
2022-07-21	54.000	54.340	52.950	53.830	47.124	1,310,624
2022-07-20	54.980	54.980	53.920	54.020	47.291	1,071,605
2022-07-19	53.670	55.080	53.390	54.620	47.816	1,340,303
2022-07-18	53.830	53.860	53.160	53.520	46.853	1,106,944
2022-07-15	52.980	53.790	52.490	53.690	47.002	1,188,309
2022-07-14	53.600	53.650	52.450	53.040	46.433	902,662
2022-07-13	54.210	54.220	52.890	53.680	46.993	1,093,973
2022-07-12	53.350	55.040	53.050	54.510	47.720	1,441,906
2022-07-11	53.060	53.630	52.980	53.420	46.765	738,444
2022-07-08	53.280	53.740	52.700	53.590	46.914	1,057,199
2022-07-07	54.210	54.340	52.980	53.260	46.625	1,430,019
2022-07-06	53.190	53.920	53.130	53.580	46.905	1,167,279
2022-07-05	53.840	53.890	52.750	52.940	46.345	1,520,766
2022-07-04	53.600	54.050	53.520	53.720	47.028	810,019
2022-07-01	52.970	53.530	52.530	53.300	46.660	928,974
2022-06-30	52.480	53.470	51.900	53.260	46.625	1,889,358
2022-06-29	52.480	53.080	52.340	53.030	46.424	1,122,397
2022-06-28	52.910	53.400	52.610	52.890	46.301	1,337,910
2022-06-27	52.500	53.180	52.420	52.680	46.117	1,348,746
2022-06-24	51.060	52.740	50.920	52.590	46.039	1,617,668
2022-06-23	50.890	51.070	50.220	50.570	44.270	1,971,855
2022-06-22	51.600	52.030	50.640	51.120	44.752	1,818,675
2022-06-21	52.000	52.320	51.330	51.640	45.207	1,153,248
2022-06-20	52.170	52.310	51.120	51.950	45.478	1,576,378
2022-06-17	50.370	52.220	50.150	51.900	45.435	4,770,352
2022-06-16	51.300	51.590	49.730	50.270	44.008	1,828,025
2022-06-15	51.860	52.380	50.590	51.360	44.962	2,155,771
2022-06-14	53.290	53.410	51.660	51.740	45.295	1,713,837
2022-06-13	52.140	53.470	52.000	53.220	46.590	1,805,830
2022-06-10	52.820	53.000	51.660	52.650	46.091	1,759,787
2022-06-09	53.760	54.010	53.000	53.340	46.695	1,433,464
2022-06-08	55.290	55.350	53.250	53.980	47.256	1,706,312
2022-06-07	55.750	56.060	54.980	55.490	48.577	1,113,494
2022-06-06	56.140	56.220	55.390	55.900	48.936	978,254
2022-06-03	56.860	56.900	55.850	55.900	48.936	1,005,104
2022-06-02	55.320	57.000	55.320	56.300	49.287	1,869,711
2022-06-01	54.960	55.370	54.340	54.680	47.868	1,545,935
2022-05-31	54.590	55.340	54.460	54.730	47.912	2,368,698
2022-05-30	55.060	55.090	54.460	54.790	47.965	1,109,228
2022-05-27	54.890	54.890	53.940	54.760	47.938	1,320,735
2022-05-26	54.880	54.900	54.130	54.560	47.763	1,166,758
2022-05-25	54.760	55.170	54.370	54.960	48.113	1,162,656
2022-05-24	54.790	54.870	53.910	54.380	47.606	1,202,725
2022-05-23	55.620	55.880	54.380	55.150	48.280	1,203,290
2022-05-20	54.910	55.120	54.390	54.870	48.035	1,472,900
2022-05-19	54.690	54.790	53.510	54.110	47.369	1,698,516
2022-05-18	55.940	56.190	55.080	55.490	48.577	1,409,940
2022-05-17	56.660	56.790	55.650	55.940	48.971	1,175,398
2022-05-16	56.110	56.600	55.670	56.600	49.549	1,719,989
2022-05-13	55.390	56.170	55.080	56.170	49.173	1,639,188
2022-05-12	54.500	54.950	53.820	54.800	47.973	1,797,761
2022-05-11	55.330	55.560	53.760	54.960	48.113	1,937,154
2022-05-10	54.500	55.170	54.100	54.840	48.008	1,942,787

← NewerPage 19 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.