Danone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 77.870 | 78.420 | 77.780 | 78.320 | 75.669 | 273,327 |
| 2025-11-07 | 77.490 | 78.700 | 77.220 | 78.510 | 75.852 | 608,774 |
| 2025-11-06 | 77.440 | 77.440 | 76.880 | 77.430 | 74.809 | 379,817 |
| 2025-11-05 | 77.260 | 77.400 | 76.780 | 77.140 | 74.529 | 231,781 |
| 2025-11-04 | 76.500 | 77.160 | 76.180 | 76.970 | 74.365 | 11,267 |
| 2025-11-03 | 76.260 | 76.720 | 76.260 | 76.440 | 73.853 | 699,790 |
| 2025-10-31 | 77.680 | 77.680 | 76.640 | 76.770 | 74.171 | 524,563 |
| 2025-10-30 | 77.090 | 77.420 | 76.780 | 77.130 | 74.519 | 518,541 |
| 2025-10-29 | 77.150 | 78.020 | 77.020 | 77.280 | 74.664 | 152,528 |
| 2025-10-28 | 78.690 | 78.700 | 76.740 | 77.950 | 75.311 | 1,246,212 |
| 2025-10-27 | 78.000 | 78.360 | 77.560 | 78.170 | 75.524 | 431,687 |
| 2025-10-24 | 78.000 | 78.340 | 77.600 | 77.770 | 75.138 | 562,194 |
| 2025-10-23 | 78.000 | 78.820 | 77.980 | 78.370 | 75.717 | 353,846 |
| 2025-10-22 | 78.250 | 78.680 | 78.160 | 78.470 | 75.814 | 281,960 |
← NewerPage 5 of 5 · 254 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.