Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	49.858	50.040	49.170	49.558	43.350	403,747
2023-01-05	50.678	50.720	50.110	50.600	44.262	545,524
2023-01-04	50.210	50.960	50.210	50.458	44.137	987,105
2023-01-03	49.250	50.204	49.250	50.025	43.759	366,786
2022-12-30	49.185	49.860	49.185	49.710	43.483	183,779
2022-12-29	49.728	50.130	49.305	50.125	43.846	211,718
2022-12-28	49.825	50.100	49.825	49.905	43.654	386,446
2022-12-23	49.675	50.230	49.675	50.060	43.789	191,081
2022-12-22	49.660	50.010	49.635	49.748	43.516	323,955
2022-12-21	49.760	49.760	48.760	49.728	43.499	233,185
2022-12-20	49.403	49.620	48.805	48.885	42.762	4,250,789
2022-12-19	49.105	49.760	49.105	49.750	43.518	847,291
2022-12-16	48.045	48.820	48.045	48.653	42.558	2,680,311
2022-12-15	49.620	49.620	48.315	48.548	42.466	656,571
2022-12-14	49.565	49.765	49.175	49.748	43.516	5,047,582
2022-12-13	50.320	50.320	48.685	49.670	43.448	4,953,353
2022-12-12	50.010	50.210	49.570	49.750	43.518	1,372,104
2022-12-09	50.753	52.300	49.690	50.165	43.881	283,233
2022-12-08	50.528	50.580	49.590	49.778	43.542	410,030
2022-12-07	50.785	50.880	49.925	50.458	44.137	242,258
2022-12-06	50.478	50.885	50.400	50.775	44.415	1,162,198
2022-12-05	50.980	50.980	50.040	50.520	44.192	602,044
2022-12-02	51.000	51.320	50.770	51.110	44.708	498,847
2022-12-01	50.270	50.880	50.270	50.660	44.314	642,853
2022-11-30	50.500	50.500	49.870	50.185	43.899	2,191,472
2022-11-29	50.230	50.880	50.130	50.368	44.058	275,499
2022-11-28	50.530	50.530	50.110	50.463	44.142	939,006
2022-11-25	50.488	50.900	50.340	50.373	44.063	268,777
2022-11-24	50.728	50.970	50.470	50.750	44.393	715,150
2022-11-23	50.880	50.880	50.460	50.630	44.288	613,725
2022-11-22	51.000	51.130	50.610	50.750	44.393	390,111
2022-11-21	50.118	50.640	49.790	50.428	44.111	504,280
2022-11-18	50.330	50.330	49.650	49.905	43.654	515,999
2022-11-17	50.630	50.630	49.290	49.895	43.645	2,312,773
2022-11-16	50.350	50.350	49.655	50.135	43.855	1,076,950
2022-11-15	50.098	50.710	49.740	49.775	43.540	1,006,934
2022-11-14	49.840	50.510	49.610	50.245	43.951	1,272,578
2022-11-11	49.153	49.640	48.950	49.283	43.109	461,891
2022-11-10	49.230	50.150	49.230	49.580	43.370	604,514
2022-11-09	49.270	49.995	49.190	49.860	43.614	378,228
2022-11-08	49.423	49.450	48.845	49.443	43.249	514,890
2022-11-07	49.840	49.975	48.735	48.848	42.729	1,537,325
2022-11-04	49.735	50.190	49.405	49.925	43.671	438,835
2022-11-03	49.498	50.040	49.340	49.568	43.359	518,827
2022-11-02	50.540	50.540	49.640	49.938	43.682	236,233
2022-11-01	50.740	50.740	49.960	50.075	43.803	857,859
2022-10-31	50.498	50.510	49.745	50.338	44.032	951,878
2022-10-28	48.928	50.000	48.255	49.973	43.713	792,318
2022-10-27	48.100	48.950	48.100	48.423	42.357	1,051,429
2022-10-26	47.898	48.490	47.715	48.350	42.294	803,704
2022-10-25	48.130	48.715	48.130	48.588	42.501	1,189,182
2022-10-24	48.375	48.935	47.785	48.528	42.449	438,626
2022-10-21	47.995	47.995	47.305	47.550	41.594	631,394
2022-10-20	47.800	48.215	47.552	47.908	41.907	543,577
2022-10-19	48.740	48.740	48.090	48.248	42.204	301,901
2022-10-18	48.853	48.853	48.010	48.853	42.733	338,126
2022-10-17	48.450	48.670	48.005	48.440	42.372	1,489,579
2022-10-14	48.765	48.765	47.975	48.213	42.173	814,791
2022-10-13	47.468	48.020	46.765	47.783	41.797	270,035
2022-10-12	47.888	48.110	47.270	47.883	41.885	400,624

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.