La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2024-06-07	33.340	33.340	33.340	33.340	28.697
2024-06-06	33.460	33.460	33.460	33.460	28.800
2024-06-05	33.480	33.480	33.480	33.480	28.818
2024-06-04	33.160	33.160	33.160	33.160	28.542
2024-06-03	33.400	33.400	33.400	33.400	28.749
2024-05-31	33.280	33.280	33.280	33.280	28.646
2024-05-30	33.220	33.220	33.220	33.220	28.594
2024-05-29	33.320	33.320	33.320	33.320	28.680
2024-05-28	34.000	34.000	34.000	34.000	29.265
2024-05-27	34.000	34.000	34.000	34.000	29.265
2024-05-24	33.920	33.920	33.920	33.920	29.196
2024-05-23	34.300	34.300	34.300	34.300	29.523
2024-05-22	34.180	34.180	34.180	34.180	29.420
2024-05-21	34.260	34.260	34.260	34.260	29.489
2024-05-20	34.120	34.120	34.120	34.120	29.369
2024-05-17	33.980	33.980	33.980	33.980	29.248
2024-05-16	34.260	34.260	34.260	34.260	29.489
2024-05-15	34.540	34.540	34.540	34.540	29.730
2024-05-14	34.380	34.380	34.380	34.380	29.592
2024-05-13	34.460	34.460	34.460	34.460	29.661
2024-05-10	34.120	34.120	34.120	34.120	29.369
2024-05-09	34.060	34.060	34.060	34.060	29.317
2024-05-08	34.400	34.400	34.400	34.400	29.610
2024-05-07	34.260	34.260	34.260	34.260	29.489
2024-05-06	33.880	33.880	33.880	33.880	29.162
2024-05-03	33.660	33.660	33.660	33.660	28.973
2024-05-02	35.540	35.540	35.540	35.540	29.059
2024-04-30	35.560	35.560	35.560	35.560	29.075
2024-04-29	35.320	35.320	35.320	35.320	28.879
2024-04-26	34.780	34.780	34.780	34.780	28.437
2024-04-25	34.780	34.780	34.780	34.780	28.437
2024-04-24	35.220	35.220	35.220	35.220	28.797
2024-04-23	35.380	35.380	35.380	35.380	28.928
2024-04-22	35.340	35.340	35.340	35.340	28.895
2024-04-19	34.940	34.940	34.940	34.940	28.568
2024-04-18	35.900	35.900	35.900	35.900	29.353
2024-04-17	36.320	36.320	36.320	36.320	29.696
2024-04-16	36.760	36.760	36.760	36.760	30.056
2024-04-15	37.040	37.040	37.040	37.040	30.285
2024-04-12	37.160	37.160	37.160	37.160	30.383
2024-04-11	36.860	36.860	36.860	36.860	30.138
2024-04-10	37.240	37.240	37.060	37.060	30.301
2024-04-09	37.240	37.240	37.240	37.240	30.449
2024-04-08	37.480	37.480	37.480	37.480	30.645
2024-04-05	37.020	37.020	37.020	37.020	30.269
2024-04-04	38.020	38.020	38.020	38.020	31.086
2024-04-03	37.580	37.580	37.580	37.580	30.727
2024-04-02	38.020	38.020	38.020	38.020	31.086
2024-03-28	38.040	38.040	38.040	38.040	31.103
2024-03-27	37.960	37.960	37.960	37.960	31.037
2024-03-26	37.580	37.580	37.580	37.580	30.727
2024-03-25	37.460	37.460	37.460	37.460	30.629
2024-03-22	37.420	37.420	37.420	37.420	30.596
2024-03-21	37.720	37.720	37.720	37.720	30.841
2024-03-20	37.780	37.780	37.780	37.780	30.890
2024-03-19	37.440	37.440	37.440	37.440	30.612
2024-03-18	37.780	37.780	37.780	37.780	30.890
2024-03-15	37.740	37.740	37.740	37.740	30.857
2024-03-14	37.940	37.940	37.940	37.940	31.021
2024-03-13	37.460	37.460	37.460	37.460	30.629

← NewerPage 11 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.