Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	54.810	55.580	54.620	55.390	46.807	1,224,825
2022-02-10	54.960	55.480	54.700	54.880	46.376	1,481,103
2022-02-09	55.790	56.360	55.400	55.400	46.815	2,037,100
2022-02-08	55.640	56.360	55.360	55.630	47.010	1,470,703
2022-02-07	55.000	55.630	54.760	55.510	46.908	1,233,593
2022-02-04	55.520	55.590	54.430	54.730	46.249	1,527,944
2022-02-03	56.030	56.100	54.810	55.100	46.562	1,480,550
2022-02-02	55.130	56.170	54.930	55.850	47.195	1,308,370
2022-02-01	55.430	55.520	54.740	55.060	46.528	1,840,164
2022-01-31	55.350	55.510	54.800	55.250	46.688	1,727,718
2022-01-28	56.630	56.700	54.690	55.210	46.655	2,022,577
2022-01-27	55.750	57.090	55.640	56.800	47.998	1,292,789
2022-01-26	56.050	56.850	55.800	56.200	47.491	1,568,747
2022-01-25	56.380	56.400	55.450	56.000	47.322	1,940,820
2022-01-24	57.670	58.240	55.910	56.060	47.373	2,435,522
2022-01-21	56.960	57.840	56.090	57.840	48.877	2,029,109
2022-01-20	57.210	57.950	57.090	57.520	48.607	1,238,389
2022-01-19	57.480	57.880	57.100	57.160	48.302	1,616,663
2022-01-18	57.890	57.940	57.350	57.680	48.742	1,264,649
2022-01-17	58.000	58.210	57.730	57.980	48.995	801,036
2022-01-14	57.430	57.870	57.220	57.870	48.902	1,355,051
2022-01-13	56.720	58.390	56.540	57.500	48.590	2,559,239
2022-01-12	57.090	57.320	56.650	56.810	48.007	1,472,048
2022-01-11	56.870	57.380	56.820	56.990	48.159	1,225,830
2022-01-10	56.400	56.900	56.280	56.900	48.083	1,070,922
2022-01-07	56.450	56.730	55.590	56.270	47.550	1,171,242
2022-01-06	56.100	56.890	56.010	56.520	47.762	1,344,376
2022-01-05	56.680	56.760	56.070	56.510	47.753	1,215,491
2022-01-04	55.430	56.730	55.360	56.620	47.846	1,602,671
2022-01-03	54.920	55.370	54.740	54.990	46.469	790,831
2021-12-31	54.510	54.790	54.270	54.590	46.131	327,378
2021-12-30	54.680	55.070	54.570	54.920	46.410	761,453
2021-12-29	54.790	54.950	54.430	54.750	46.266	747,653
2021-12-28	54.670	54.840	54.360	54.740	46.257	573,054
2021-12-27	53.720	54.710	53.620	54.550	46.097	923,958
2021-12-24	53.690	53.940	53.560	53.560	45.260	132,385
2021-12-23	53.360	53.920	53.350	53.790	45.455	915,745
2021-12-22	53.200	53.480	52.760	53.480	45.193	898,553
2021-12-21	53.370	53.670	52.530	53.280	45.024	1,429,393
2021-12-20	53.610	53.770	52.680	53.140	44.905	1,690,691
2021-12-17	54.000	54.680	53.700	54.620	46.156	3,729,412
2021-12-16	53.690	54.550	53.340	54.130	45.742	2,400,308
2021-12-15	53.000	53.290	52.960	53.100	44.872	1,040,516
2021-12-14	53.100	53.290	52.870	53.160	44.922	1,348,736
2021-12-13	53.170	53.300	52.500	52.710	44.542	1,382,416
2021-12-10	52.820	53.370	52.780	53.020	44.804	1,056,391
2021-12-09	54.020	54.070	52.860	53.000	44.787	1,174,136
2021-12-08	53.000	53.890	52.940	53.030	44.812	1,500,900
2021-12-07	53.040	53.230	52.250	52.860	44.669	2,558,580
2021-12-06	52.770	53.200	52.580	53.090	44.863	1,955,552
2021-12-03	53.500	53.640	52.600	52.890	44.694	1,667,006
2021-12-02	52.200	53.560	51.870	53.310	45.049	2,491,695
2021-12-01	52.120	52.700	51.820	52.350	44.238	2,985,277
2021-11-30	53.810	53.840	51.420	51.990	43.934	5,271,050
2021-11-29	54.330	54.710	53.890	54.330	45.911	1,960,836
2021-11-26	54.760	54.880	53.570	54.330	45.911	3,325,758
2021-11-25	56.190	56.190	55.450	56.090	47.398	1,146,926
2021-11-24	56.960	56.960	56.000	56.170	47.466	1,510,089
2021-11-23	56.100	57.140	56.010	56.780	47.981	1,631,067
2021-11-22	56.240	56.680	55.870	56.330	47.601	1,067,186

← NewerPage 21 of 22 · 1,287 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.