Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	52.498	52.900	51.650	52.685	44.485	481,174
2022-04-14	51.353	53.070	51.280	52.860	44.633	591,871
2022-04-13	51.650	51.650	50.970	51.365	43.370	646,908
2022-04-12	51.240	52.080	50.800	52.005	43.911	2,310,626
2022-04-11	52.230	53.200	52.070	52.310	44.168	278,811
2022-04-08	52.128	52.630	51.900	52.180	44.058	299,063
2022-04-07	51.268	52.130	51.000	51.675	43.632	2,952,605
2022-04-06	50.688	50.840	49.825	50.463	42.608	1,092,759
2022-04-05	50.560	50.560	49.475	50.403	42.558	414,674
2022-04-04	50.980	50.980	50.090	50.348	42.511	4,747,197
2022-04-01	50.040	50.540	50.040	50.135	42.332	321,298
2022-03-31	50.820	50.910	49.980	50.080	42.285	576,297
2022-03-30	50.898	51.730	50.458	50.458	42.604	753,151
2022-03-29	51.200	52.710	51.200	51.765	43.708	588,411
2022-03-28	50.950	51.910	50.950	51.075	43.125	823,018
2022-03-25	51.660	51.660	50.600	50.885	42.965	324,631
2022-03-24	51.170	52.100	51.170	51.625	43.590	675,198
2022-03-23	52.258	52.710	51.290	51.520	43.501	457,180
2022-03-22	52.000	52.390	51.750	52.035	43.936	1,120,767
2022-03-21	52.905	53.440	52.050	52.155	44.037	1,500,449
2022-03-18	53.810	53.810	52.560	53.625	45.278	628,422
2022-03-17	52.800	53.660	52.800	53.510	45.181	534,806
2022-03-16	53.600	54.030	52.530	53.225	44.941	532,788
2022-03-15	52.905	53.090	52.130	52.695	44.493	972,796
2022-03-14	52.010	53.870	52.010	53.365	45.059	1,505,935
2022-03-11	50.400	52.440	50.240	51.120	43.163	677,949
2022-03-10	51.610	51.880	49.675	50.403	42.558	2,078,753
2022-03-09	47.860	51.106	47.480	50.980	43.045	1,232,928
2022-03-08	46.800	48.895	46.525	47.453	40.067	1,249,426
2022-03-07	48.498	48.905	47.300	48.100	40.613	949,416
2022-03-04	50.000	50.620	48.745	49.158	41.506	867,619
2022-03-03	52.308	52.560	50.270	51.280	43.298	827,963
2022-03-02	53.325	53.640	51.530	52.740	44.531	422,497
2022-03-01	54.270	55.180	53.590	53.730	45.367	448,877
2022-02-28	55.505	56.653	53.580	54.495	46.013	1,737,471
2022-02-25	55.305	56.330	53.810	56.220	47.470	2,049,314
2022-02-24	54.000	55.570	53.900	53.930	45.536	742,246
2022-02-23	55.505	57.510	55.300	56.660	47.841	2,198,628
2022-02-22	54.730	54.730	54.010	54.600	46.102	427,928
2022-02-21	56.330	56.330	54.810	55.210	46.617	450,419
2022-02-18	55.705	56.350	55.440	55.620	46.963	450,011
2022-02-17	55.220	55.440	54.820	55.270	46.667	250,182
2022-02-16	55.365	55.860	55.000	55.630	46.971	288,683
2022-02-15	55.000	55.420	54.680	55.020	46.456	244,358
2022-02-14	55.000	55.000	53.810	54.590	46.093	745,065
2022-02-11	54.640	55.560	54.640	55.165	46.579	731,172
2022-02-10	55.470	55.470	54.720	54.785	46.258	551,459
2022-02-09	55.785	56.360	55.395	55.465	46.832	430,348
2022-02-08	55.975	56.360	55.370	55.535	46.891	335,994
2022-02-07	54.790	55.610	54.790	55.565	46.917	344,129
2022-02-04	54.745	55.560	54.470	54.535	46.047	346,094
2022-02-03	55.000	56.080	54.820	55.065	46.494	510,831
2022-02-02	55.505	56.160	54.980	55.965	47.254	218,475
2022-02-01	55.530	55.530	54.760	54.835	46.300	373,650
2022-01-31	55.520	55.520	54.830	55.050	46.482	489,480
2022-01-28	56.600	56.740	54.710	55.085	46.511	703,939
2022-01-27	55.630	57.080	55.630	56.655	47.837	306,154
2022-01-26	55.910	56.800	55.910	56.360	47.588	288,479
2022-01-25	55.800	56.470	55.470	55.865	47.170	1,669,426
2022-01-24	57.860	58.130	55.970	56.145	47.406	561,123

← NewerPage 20 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.