Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	57.849	57.849	56.960	57.790	48.795	275,631
2022-01-20	57.175	57.930	57.100	57.545	48.588	330,522
2022-01-19	57.305	57.890	57.120	57.270	48.356	527,740
2022-01-18	57.900	57.900	57.380	57.590	48.626	365,576
2022-01-17	58.165	58.220	57.760	57.895	48.884	317,868
2022-01-14	57.660	57.870	57.220	57.655	48.681	926,094
2022-01-13	56.610	58.380	56.610	57.515	48.563	913,489
2022-01-12	57.125	57.330	56.650	56.940	48.078	460,998
2022-01-11	56.830	57.380	56.830	56.930	48.069	345,278
2022-01-10	56.735	56.906	56.320	56.875	48.023	333,526
2022-01-07	56.000	56.720	55.650	56.080	47.351	211,139
2022-01-06	56.175	56.880	56.040	56.540	47.740	1,717,558
2022-01-05	56.700	56.700	56.120	56.505	47.710	233,051
2022-01-04	55.370	56.720	55.370	56.615	47.803	887,883
2021-12-31	54.400	54.740	54.270	54.545	46.055	28,395
2021-12-30	54.670	55.030	54.590	54.925	46.376	229,670
2021-12-29	54.820	54.940	54.450	54.685	46.174	188,710
2021-12-24	53.690	53.910	53.669	53.875	45.490	21,518
2021-12-23	53.375	53.920	53.360	53.815	45.439	151,027
2021-12-22	53.480	53.480	52.750	53.220	44.937	1,261,486
2021-12-21	52.705	53.510	52.530	53.205	44.924	549,742
2021-12-20	53.200	53.800	52.710	52.955	44.713	917,988
2021-12-17	54.000	54.680	53.700	54.615	46.114	918,653
2021-12-16	53.535	54.520	53.340	54.370	45.908	833,943
2021-12-15	53.010	53.269	53.000	53.165	44.890	343,238
2021-12-14	52.905	53.290	52.890	53.090	44.827	212,155
2021-12-13	53.040	53.190	52.520	52.660	44.464	256,073
2021-12-10	52.780	53.370	52.780	53.025	44.772	477,668
2021-12-09	53.850	54.020	52.880	52.885	44.654	277,625
2021-12-08	53.000	53.870	53.000	53.125	44.856	361,386
2021-12-07	52.600	53.250	52.280	52.820	44.599	341,076
2021-12-06	52.600	53.190	52.600	53.175	44.899	442,372
2021-12-03	53.305	53.550	52.620	52.855	44.628	290,541
2021-12-02	52.010	53.540	51.920	53.305	45.008	750,057
2021-12-01	52.068	52.700	51.930	52.285	44.147	949,836
2021-11-30	53.715	54.000	51.470	51.935	43.852	1,136,952
2021-11-29	54.000	54.710	53.940	54.245	45.802	470,128
2021-11-26	54.755	56.090	53.570	54.015	45.608	240,556
2021-11-25	56.060	56.240	55.470	55.995	47.280	189,909
2021-11-24	56.060	56.960	56.060	56.205	47.457	283,754
2021-11-23	56.030	57.120	56.030	56.875	48.023	437,097
2021-11-22	56.420	56.660	55.890	56.610	47.799	267,373
2021-11-19	56.740	56.740	55.920	56.145	47.406	271,394
2021-11-18	56.515	56.950	56.510	56.715	47.888	274,442
2021-11-17	56.630	57.110	56.130	56.905	48.048	361,159
2021-11-16	57.600	64.000	56.600	56.755	47.921	287,273
2021-11-15	57.440	57.980	57.440	57.595	48.631	430,587
2021-11-12	57.840	57.840	57.440	57.545	48.588	127,363
2021-11-11	57.700	58.380	57.700	57.805	48.808	401,277
2021-11-10	57.270	58.000	57.270	57.835	48.833	270,432
2021-11-09	56.840	57.560	56.680	57.385	48.453	424,660
2021-11-08	57.000	57.340	56.645	56.725	47.896	143,534
2021-11-05	57.185	57.780	57.110	57.335	48.411	544,391
2021-11-04	57.365	57.650	57.070	57.335	48.411	554,973
2021-11-03	57.335	57.680	56.860	57.220	48.314	353,294
2021-11-02	56.780	57.660	56.780	57.250	48.339	343,355
2021-11-01	56.480	57.220	56.480	57.065	48.183	341,154
2021-10-29	55.745	56.359	55.680	56.275	47.516	607,012
2021-10-28	55.780	56.540	55.780	55.950	47.242	291,699
2021-10-27	55.800	56.390	55.690	55.715	47.043	597,791

← NewerPage 21 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.