Danone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 55.770 | 56.300 | 55.770 | 56.290 | 47.529 | 936,915 |
| 2021-10-25 | 56.200 | 56.970 | 56.070 | 56.395 | 47.617 | 959,462 |
| 2021-10-22 | 56.120 | 56.730 | 56.120 | 56.135 | 47.398 | 574,746 |
| 2021-10-21 | 55.810 | 56.870 | 55.810 | 56.180 | 47.436 | 458,496 |
| 2021-10-20 | 55.630 | 56.790 | 55.630 | 56.740 | 47.909 | 269,004 |
| 2021-10-19 | 58.000 | 58.000 | 55.360 | 55.555 | 46.908 | 533,196 |
| 2021-10-18 | 57.505 | 57.740 | 56.790 | 57.375 | 48.445 | 476,304 |
| 2021-10-15 | 57.660 | 57.960 | 57.130 | 57.580 | 48.618 | 426,115 |
| 2021-10-14 | 57.505 | 58.310 | 57.150 | 58.285 | 49.213 | 1,195,201 |
← NewerPage 22 of 22 · 1,269 trading days
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.