Danone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 63.300 | 63.500 | 62.240 | 62.800 | 62.800 | 1,726,309 |
| 2026-05-07 | 64.940 | 65.000 | 63.280 | 63.280 | 63.280 | 1,994,285 |
| 2026-05-06 | 65.080 | 65.540 | 64.740 | 64.920 | 64.920 | 1,401,234 |
| 2026-05-05 | 65.420 | 65.420 | 64.220 | 64.460 | 64.460 | 1,253,693 |
| 2026-05-04 | 65.040 | 65.360 | 64.520 | 65.200 | 65.200 | 1,625,107 |
| 2026-04-30 | 65.800 | 66.840 | 65.700 | 66.740 | 64.437 | 1,376,529 |
| 2026-04-29 | 67.100 | 67.240 | 65.980 | 66.100 | 63.819 | 923,248 |
| 2026-04-28 | 66.420 | 67.560 | 66.400 | 67.400 | 65.074 | 1,301,672 |
| 2026-04-27 | 67.040 | 67.400 | 66.560 | 66.580 | 64.282 | 891,101 |
| 2026-04-24 | 68.000 | 68.260 | 67.400 | 67.560 | 65.229 | 1,129,078 |
| 2026-04-23 | 67.720 | 68.440 | 67.140 | 68.100 | 65.750 | 1,268,287 |
← NewerPage 3 of 3 · 131 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 |
| 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.