Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	47.583	47.835	47.170	47.738	41.758	502,922
2022-10-10	47.010	47.655	47.010	47.648	41.679	2,892,753
2022-10-07	47.525	48.045	47.245	47.355	41.423	253,975
2022-10-06	47.835	48.780	47.835	47.968	41.959	196,590
2022-10-05	48.935	49.155	48.180	48.283	42.235	308,612
2022-10-04	48.705	49.530	47.970	49.110	42.958	681,521
2022-10-03	48.275	48.275	47.545	47.718	41.740	330,941
2022-09-30	48.505	48.915	48.245	48.633	42.541	268,715
2022-09-29	48.043	48.295	47.650	48.153	42.121	433,470
2022-09-28	48.000	48.475	47.410	48.398	42.335	520,730
2022-09-27	48.898	49.090	48.220	48.245	42.202	2,167,833
2022-09-26	48.735	49.638	48.375	48.770	42.661	1,022,754
2022-09-23	49.668	50.120	49.110	49.288	43.114	420,043
2022-09-22	48.965	50.330	48.965	50.060	43.789	1,183,114
2022-09-21	49.030	49.705	48.955	49.495	43.295	403,302
2022-09-20	49.670	50.100	49.475	49.658	43.437	2,932,206
2022-09-16	49.505	50.040	49.375	49.480	43.282	1,175,008
2022-09-15	50.000	50.820	49.695	50.080	43.807	713,698
2022-09-14	51.498	51.510	50.340	50.428	44.111	709,325
2022-09-13	52.230	52.340	51.520	51.705	45.228	278,651
2022-09-12	51.800	52.000	51.150	51.845	45.351	807,883
2022-09-09	51.310	51.310	50.450	51.150	44.743	1,095,994
2022-09-08	51.070	51.070	49.695	50.550	44.218	274,686
2022-09-07	50.698	50.870	50.000	50.725	44.371	277,340
2022-09-06	51.360	51.360	50.170	50.860	44.489	12,543,494
2022-09-05	51.298	51.480	50.560	51.480	45.032	844,440
2022-09-02	51.800	52.440	51.800	52.345	45.788	387,206
2022-09-01	51.785	52.420	51.740	52.025	45.508	317,620
2022-08-31	52.750	52.750	51.660	52.455	45.884	715,331
2022-08-30	51.920	52.790	51.920	52.070	45.548	605,943
2022-08-26	52.030	53.640	52.030	52.060	45.539	379,642
2022-08-25	53.800	54.100	53.170	53.410	46.720	1,692,738
2022-08-24	52.715	53.710	52.640	53.620	46.904	459,041
2022-08-23	53.280	53.280	52.500	52.875	46.252	608,150
2022-08-22	53.440	53.600	52.880	53.075	46.427	527,384
2022-08-19	53.330	53.810	53.330	53.575	46.864	181,941
2022-08-18	54.090	54.090	53.500	53.700	46.973	187,167
2022-08-17	53.960	54.630	53.960	54.025	47.258	146,924
2022-08-16	53.830	54.650	53.720	54.165	47.380	538,737
2022-08-15	53.600	53.680	53.000	53.565	46.855	348,727
2022-08-12	53.145	53.750	52.580	52.745	46.138	210,505
2022-08-11	53.150	53.640	53.150	53.525	46.820	330,511
2022-08-10	53.810	53.810	53.350	53.650	46.930	435,029
2022-08-09	53.305	53.690	53.010	53.545	46.838	317,703
2022-08-08	53.725	53.990	53.600	53.755	47.022	149,541
2022-08-05	53.905	54.190	53.590	53.695	46.969	203,184
2022-08-04	53.580	54.430	53.580	54.035	47.267	210,598
2022-08-03	53.080	54.085	53.080	54.085	47.310	977,721
2022-08-02	53.500	54.330	53.500	54.085	47.310	1,036,521
2022-08-01	52.880	54.130	52.880	53.700	46.973	331,834
2022-07-29	53.725	54.250	52.760	54.025	47.258	790,781
2022-07-28	54.990	54.990	53.150	53.305	46.628	507,880
2022-07-27	55.490	56.750	54.130	54.395	47.581	715,959
2022-07-26	55.200	55.200	53.955	54.990	48.102	581,744
2022-07-25	53.450	54.430	53.450	53.980	47.218	1,026,695
2022-07-22	53.775	54.090	53.320	53.695	46.969	337,449
2022-07-21	54.320	54.320	53.000	53.710	46.982	303,008
2022-07-20	54.980	54.980	53.960	53.965	47.205	264,461
2022-07-19	53.400	55.080	53.400	54.670	47.822	497,033
2022-07-18	53.830	53.830	53.180	53.535	46.829	943,919

← NewerPage 18 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.