Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	54.500	55.170	54.100	54.840	48.008	1,942,787
2022-05-09	55.990	56.120	54.830	55.890	47.229	2,010,609
2022-05-06	56.020	56.530	55.420	56.100	47.407	1,812,478
2022-05-05	57.150	57.460	55.860	56.020	47.339	1,196,846
2022-05-04	57.180	57.240	56.130	56.370	47.635	1,231,670
2022-05-03	57.390	58.140	57.170	57.400	48.505	2,134,107
2022-05-02	57.110	57.630	56.410	57.300	48.421	1,281,754
2022-04-29	57.000	57.930	56.980	57.640	48.708	2,010,490
2022-04-28	56.260	56.910	55.830	56.910	48.091	1,263,927
2022-04-27	56.000	56.460	55.300	55.790	47.145	1,605,759
2022-04-26	56.550	57.240	56.410	56.410	47.669	1,938,715
2022-04-25	54.270	56.310	53.920	56.180	47.474	2,320,589
2022-04-22	55.650	56.080	54.930	55.220	46.663	1,779,443
2022-04-21	55.500	56.040	55.190	55.340	46.764	1,949,783
2022-04-20	55.250	57.610	54.810	55.660	47.035	3,821,766
2022-04-19	52.610	52.900	51.620	52.630	44.474	1,471,915
2022-04-14	51.350	53.070	51.210	52.670	44.508	1,485,827
2022-04-13	51.600	51.770	50.930	51.370	43.410	1,127,946
2022-04-12	51.400	52.100	50.750	51.930	43.883	1,344,161
2022-04-11	52.110	53.190	52.110	52.320	44.212	1,260,596
2022-04-08	52.130	52.660	51.870	52.240	44.145	1,183,969
2022-04-07	51.200	52.120	51.120	51.600	43.604	1,764,304
2022-04-06	50.530	50.850	49.800	50.650	42.801	1,454,336
2022-04-05	50.000	50.560	49.465	50.560	42.725	1,247,900
2022-04-04	50.480	50.970	50.040	50.180	42.404	1,529,804
2022-04-01	50.040	50.550	50.000	50.270	42.480	1,075,685
2022-03-31	50.820	50.980	49.975	50.030	42.277	1,360,074
2022-03-30	51.690	51.710	50.430	50.810	42.936	1,576,654
2022-03-29	51.200	52.730	51.180	51.840	43.807	1,880,331
2022-03-28	50.950	51.920	50.950	51.000	43.097	1,456,841
2022-03-25	51.660	51.660	50.560	50.970	43.072	1,230,468
2022-03-24	51.720	52.120	51.110	51.510	43.528	1,506,266
2022-03-23	52.250	52.760	51.240	51.720	43.705	1,322,363
2022-03-22	52.010	52.450	51.720	52.320	44.212	1,754,323
2022-03-21	53.400	53.470	52.030	52.150	44.069	1,617,801
2022-03-18	53.180	53.810	52.540	53.810	45.472	3,551,038
2022-03-17	52.890	53.660	52.760	53.480	45.193	1,203,973
2022-03-16	53.550	54.280	53.020	53.080	44.855	1,822,589
2022-03-15	52.740	53.100	52.100	52.760	44.584	1,698,754
2022-03-14	52.010	53.890	52.000	53.100	44.872	2,212,521
2022-03-11	50.550	52.920	50.220	51.040	43.131	2,315,439
2022-03-10	51.800	51.960	49.630	50.480	42.658	2,795,970
2022-03-09	47.990	51.100	47.590	51.100	43.182	3,878,726
2022-03-08	46.985	48.900	46.475	47.480	40.122	4,011,360
2022-03-07	47.600	48.930	47.260	48.050	40.604	2,850,378
2022-03-04	50.530	50.820	48.635	49.160	41.542	2,850,958
2022-03-03	52.390	52.720	50.250	51.230	43.291	2,391,996
2022-03-02	53.500	53.710	51.410	52.650	44.491	2,588,208
2022-03-01	54.310	55.230	53.590	53.590	45.286	2,052,780
2022-02-28	54.710	55.520	53.560	54.310	45.894	2,824,625
2022-02-25	54.000	56.360	53.740	56.020	47.339	2,717,837
2022-02-24	54.300	55.570	53.840	54.050	45.674	3,668,088
2022-02-23	55.500	57.550	55.430	56.690	47.905	2,785,092
2022-02-22	54.400	54.790	53.970	54.580	46.122	1,861,156
2022-02-21	56.310	56.390	54.750	55.350	46.773	1,461,404
2022-02-18	55.700	56.350	55.420	55.880	47.221	1,402,964
2022-02-17	55.220	55.450	54.740	55.440	46.849	1,183,689
2022-02-16	55.080	55.860	55.020	55.370	46.790	1,098,045
2022-02-15	54.770	55.410	54.630	55.100	46.562	1,269,999
2022-02-14	54.720	55.040	53.810	54.760	46.274	1,947,097

← NewerPage 20 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.