Danone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 64.560 | 65.420 | 64.240 | 64.450 | 64.450 | 1,516,395 |
| 2026-05-01 | 66.470 | 66.470 | 66.470 | 66.470 | 66.470 | 0 |
| 2026-04-30 | 65.660 | 66.840 | 65.660 | 66.470 | 64.220 | 5,812,661 |
| 2026-04-29 | 67.070 | 68.680 | 66.000 | 66.110 | 63.872 | 779,686 |
| 2026-04-28 | 66.100 | 67.740 | 65.160 | 67.470 | 65.186 | 437,866 |
| 2026-04-27 | 66.920 | 67.400 | 66.560 | 66.560 | 64.307 | 155,814 |
| 2026-04-24 | 68.330 | 69.560 | 66.720 | 67.480 | 65.196 | 2,077,721 |
| 2026-04-23 | 67.810 | 68.440 | 67.260 | 68.150 | 65.843 | 4,113,635 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 2.2500 EUR |
| 2025-05-02 | 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.