La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2024-08-30	36.540	36.740	36.520	36.520	31.434
2024-08-29	36.340	36.560	36.340	36.460	31.383
2024-08-28	36.540	36.580	36.500	36.500	31.417
2024-08-27	36.600	36.600	36.420	36.460	31.383
2024-08-26	36.500	36.560	36.500	36.560	31.469
2024-08-23	36.320	36.540	36.320	36.520	31.434
2024-08-22	36.380	36.480	36.300	36.480	31.400
2024-08-21	36.140	36.180	36.140	36.160	31.124
2024-08-20	36.000	36.180	36.000	36.180	31.142
2024-08-19	35.800	36.020	35.800	36.020	31.004
2024-08-16	35.800	35.900	35.800	35.860	30.866
2024-08-15	35.640	35.940	35.540	35.940	30.935
2024-08-14	35.520	35.640	35.460	35.640	30.677
2024-08-13	35.260	35.260	35.140	35.240	30.333
2024-08-12	35.260	35.280	35.080	35.280	30.367
2024-08-09	34.700	35.120	34.700	34.940	30.074
2024-08-08	34.360	34.580	34.360	34.580	29.765
2024-08-07	34.360	34.360	34.180	34.360	29.575
2024-08-06	34.280	34.280	34.020	34.160	29.403
2024-08-05	34.180	34.180	33.540	33.540	28.869
2024-08-02	35.500	35.720	35.420	35.500	30.556
2024-08-01	36.220	36.220	35.840	35.880	30.883
2024-07-31	36.040	36.060	35.980	35.980	30.970
2024-07-30	35.580	35.700	35.480	35.700	30.729
2024-07-29	35.080	35.400	35.020	35.400	30.470
2024-07-26	33.040	35.000	33.040	35.000	30.126
2024-07-25	32.720	32.720	32.480	32.580	28.043
2024-07-24	32.960	33.540	32.960	33.060	28.456
2024-07-23	33.260	33.280	33.180	33.180	28.559
2024-07-22	33.220	33.560	33.220	33.460	28.800
2024-07-19	33.120	33.300	33.120	33.240	28.611
2024-07-18	33.600	33.620	33.540	33.580	28.904
2024-07-17	33.200	33.440	32.880	33.440	28.783
2024-07-16	33.740	33.900	33.740	33.840	29.128
2024-07-15	33.140	33.300	33.140	33.200	28.577
2024-07-12	33.260	33.260	33.200	33.200	28.577
2024-07-11	33.140	33.140	32.880	33.040	28.439
2024-07-10	32.900	33.120	32.900	33.120	28.508
2024-07-09	32.900	32.920	32.700	32.880	28.301
2024-07-08	32.400	33.160	32.400	33.160	28.542
2024-07-05	32.740	32.940	32.740	32.940	28.353
2024-07-04	32.460	32.460	32.460	32.460	27.940
2024-07-03	32.260	32.260	32.260	32.260	27.768
2024-07-02	31.840	31.840	31.840	31.840	27.406
2024-07-01	32.380	32.380	32.380	32.380	27.871
2024-06-28	32.360	32.360	32.360	32.360	27.854
2024-06-27	32.700	32.700	32.700	32.700	28.146
2024-06-26	32.800	32.800	32.800	32.800	28.232
2024-06-25	32.640	32.640	32.640	32.640	28.095
2024-06-24	32.480	32.480	32.480	32.480	27.957
2024-06-21	32.260	32.260	32.260	32.260	27.768
2024-06-20	31.940	31.940	31.940	31.940	27.492
2024-06-19	31.800	31.800	31.800	31.800	27.372
2024-06-18	31.120	31.120	31.120	31.120	26.786
2024-06-17	31.180	31.180	31.120	31.120	26.786
2024-06-14	31.780	31.780	31.780	31.780	27.354
2024-06-13	32.480	32.480	32.480	32.480	27.957
2024-06-12	32.520	32.520	32.520	32.520	27.991
2024-06-11	32.940	32.940	32.940	32.940	28.353
2024-06-10	32.900	32.900	32.900	32.900	28.318

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-27	2.0500 EUR
2024-05-03	1.7800 EUR
2023-05-05	1.3700 EUR
2022-05-02	1.2400 EUR
2021-06-21	0.9000 EUR
2020-06-26	0.4500 EUR
2020-05-04	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.