Danone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 70.480 | 71.280 | 69.820 | 70.760 | 70.760 | 1,174,853 |
| 2026-07-24 | 68.700 | 70.240 | 68.460 | 70.000 | 70.000 | 1,236,855 |
| 2026-07-23 | 69.900 | 69.900 | 68.120 | 68.440 | 68.440 | 2,084,383 |
| 2026-07-22 | 69.280 | 71.600 | 69.060 | 69.880 | 69.880 | 1,953,533 |
| 2026-07-21 | 72.640 | 72.860 | 71.400 | 71.460 | 71.460 | 1,530,523 |
| 2026-07-20 | 72.380 | 73.220 | 72.360 | 73.140 | 73.140 | 876,122 |
← NewerPage 2 of 2 · 66 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 |
| 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.