Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	53.760	53.760	52.570	53.730	47.000	377,121
2022-07-14	53.555	53.640	52.500	53.085	46.436	276,196
2022-07-13	54.000	54.320	52.990	53.640	46.921	319,425
2022-07-12	53.090	55.020	53.090	54.610	47.769	1,180,504
2022-07-11	52.980	53.630	52.980	53.315	46.637	2,156,774
2022-07-08	52.710	53.720	52.710	53.570	46.860	241,807
2022-07-07	54.200	54.330	53.040	53.245	46.575	846,876
2022-07-06	53.200	53.930	53.045	53.690	46.965	382,834
2022-07-05	53.410	53.870	52.314	52.965	46.331	729,287
2022-07-04	53.575	54.030	53.540	53.800	47.061	214,527
2022-07-01	52.880	53.500	52.530	53.270	46.597	248,120
2022-06-30	52.450	53.460	51.960	53.460	46.764	502,694
2022-06-29	52.360	53.030	52.360	53.000	46.361	227,130
2022-06-28	52.690	53.390	52.690	52.980	46.344	434,499
2022-06-27	52.498	53.130	52.450	52.775	46.164	359,641
2022-06-24	51.000	52.740	51.000	52.570	45.985	856,787
2022-06-23	50.400	51.120	50.230	50.575	44.240	529,112
2022-06-22	51.990	51.990	50.640	51.225	44.809	3,593,433
2022-06-21	52.058	52.310	51.370	51.715	45.237	280,784
2022-06-20	51.908	52.300	51.140	51.795	45.307	678,773
2022-06-17	50.350	52.200	50.350	51.965	45.456	1,167,575
2022-06-16	51.420	51.420	49.755	50.175	43.890	491,618
2022-06-15	52.140	52.140	50.610	51.385	44.948	1,120,170
2022-06-14	53.335	53.340	51.660	51.685	45.211	594,694
2022-06-13	53.290	53.460	52.140	53.105	46.453	433,375
2022-06-10	52.905	52.950	51.710	52.435	45.867	1,688,299
2022-06-09	53.450	53.970	53.030	53.165	46.506	3,636,464
2022-06-08	54.800	55.290	53.270	53.895	47.144	573,049
2022-06-07	55.345	56.020	55.018	55.630	48.662	2,641,312
2022-06-06	56.000	56.230	55.450	55.865	48.867	2,909,957
2022-06-01	55.000	55.360	54.430	54.745	47.888	4,053,899
2022-05-31	54.510	55.300	54.510	54.665	47.818	510,808
2022-05-30	55.060	55.060	54.500	54.975	48.089	236,919
2022-05-27	54.890	54.890	53.940	54.845	47.975	380,543
2022-05-26	54.960	54.960	54.150	54.725	47.870	328,144
2022-05-25	54.480	55.150	54.480	55.145	48.237	458,010
2022-05-24	54.000	54.810	53.972	54.425	47.608	230,888
2022-05-23	54.480	55.620	53.723	55.055	48.159	2,831,336
2022-05-20	55.110	55.110	54.440	54.710	47.857	7,909,412
2022-05-19	54.345	54.700	53.530	53.985	47.223	2,281,728
2022-05-18	55.905	56.190	55.100	55.340	48.408	466,111
2022-05-17	56.690	56.750	55.660	55.960	48.950	3,879,416
2022-05-16	56.260	56.605	55.670	56.395	49.331	5,034,834
2022-05-13	55.420	56.170	55.000	55.930	48.924	7,716,020
2022-05-12	54.335	54.940	53.850	54.735	47.879	1,427,977
2022-05-11	55.505	55.520	53.770	54.910	48.032	11,381,220
2022-05-10	54.945	55.160	54.150	54.740	47.883	459,093
2022-05-09	56.100	56.100	54.835	55.850	47.157	724,602
2022-05-06	56.105	56.510	55.460	56.265	47.508	3,244,130
2022-05-05	57.345	57.440	55.860	55.895	47.195	2,283,887
2022-05-04	57.185	57.200	56.140	56.480	47.689	3,282,448
2022-05-03	57.190	58.140	57.190	57.340	48.415	3,793,972
2022-04-29	57.000	57.900	57.000	57.685	48.707	586,200
2022-04-28	55.936	56.910	55.936	56.825	47.980	2,965,504
2022-04-27	55.270	56.470	55.270	55.685	47.018	3,240,049
2022-04-26	56.420	57.200	56.405	56.560	47.757	721,504
2022-04-25	53.930	56.320	53.930	56.030	47.309	12,939,019
2022-04-22	55.870	56.060	54.950	55.045	46.477	648,635
2022-04-21	55.505	56.010	55.200	55.570	46.921	601,246
2022-04-20	55.105	57.600	54.830	55.610	46.955	1,951,600

← NewerPage 19 of 22 · 1,262 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.