Danone S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 63.040 | 63.040 | 62.220 | 62.760 | 62.760 | 2,274 |
| 2026-05-07 | 64.680 | 64.760 | 63.400 | 63.400 | 63.400 | 4,929 |
| 2026-05-06 | 64.940 | 65.460 | 64.820 | 64.840 | 64.840 | 2,761 |
| 2026-05-05 | 65.240 | 65.240 | 64.300 | 64.480 | 64.480 | 1,186 |
| 2026-05-04 | 64.720 | 65.280 | 64.640 | 65.200 | 65.200 | 1,303 |
| 2026-04-30 | 66.040 | 66.800 | 65.920 | 66.780 | 64.476 | 4,228 |
| 2026-04-29 | 66.820 | 66.820 | 66.000 | 66.120 | 63.838 | 1,687 |
| 2026-04-28 | 67.000 | 67.520 | 67.000 | 67.340 | 65.016 | 634 |
| 2026-04-27 | 66.960 | 67.120 | 66.580 | 66.580 | 64.282 | 1,391 |
| 2026-04-24 | 67.940 | 67.940 | 67.540 | 67.540 | 65.209 | 133 |
← NewerPage 3 of 3 · 130 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.