Danone S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 57.700 | 57.830 | 57.490 | 57.720 | 48.777 | 1,487 |
| 2021-11-11 | 58.000 | 58.380 | 57.710 | 57.820 | 48.862 | 6,474 |
| 2021-11-10 | 57.560 | 57.970 | 57.250 | 57.900 | 48.930 | 5,998 |
| 2021-11-09 | 56.700 | 57.470 | 56.700 | 57.350 | 48.465 | 4,300 |
| 2021-11-08 | 57.210 | 57.370 | 56.700 | 56.750 | 47.958 | 12,737 |
| 2021-11-05 | 57.290 | 57.790 | 57.210 | 57.260 | 48.389 | 12,816 |
| 2021-11-04 | 57.600 | 57.600 | 57.130 | 57.160 | 48.304 | 5,828 |
| 2021-11-03 | 57.660 | 57.660 | 56.910 | 57.210 | 48.346 | 2,815 |
| 2021-11-02 | 57.340 | 57.670 | 57.130 | 57.130 | 48.279 | 7,573 |
| 2021-11-01 | 56.590 | 57.180 | 56.590 | 56.850 | 48.042 | 3,659 |
| 2021-10-29 | 55.900 | 56.340 | 55.750 | 56.340 | 47.611 | 8,690 |
| 2021-10-28 | 55.810 | 56.360 | 55.800 | 56.150 | 47.451 | 5,610 |
| 2021-10-27 | 56.140 | 56.390 | 55.610 | 55.840 | 47.189 | 3,472 |
| 2021-10-26 | 56.000 | 56.330 | 55.790 | 56.330 | 47.603 | 4,932 |
← NewerPage 22 of 22 · 1,274 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 |
| 2020-05-11 | 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.