La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2024-03-12	37.140	37.140	37.140	37.140	30.367
2024-03-11	36.840	36.840	36.840	36.840	30.122
2024-03-08	36.800	36.800	36.800	36.800	30.089
2024-03-07	36.900	36.900	36.900	36.900	30.171
2024-03-06	37.860	37.860	37.860	37.860	30.956
2024-03-05	38.360	38.360	38.360	38.360	31.364
2024-03-04	38.780	38.780	38.780	38.780	31.708
2024-03-01	39.040	39.040	39.040	39.040	31.920
2024-02-29	39.100	39.100	39.100	39.100	31.969
2024-02-28	39.020	39.020	39.020	39.020	31.904
2024-02-27	39.040	39.040	39.040	39.040	31.920
2024-02-26	39.060	39.060	39.060	39.060	31.937
2024-02-23	39.240	39.240	39.240	39.240	32.084
2024-02-22	39.040	39.040	39.040	39.040	31.920
2024-02-21	38.600	38.600	38.600	38.600	31.561
2024-02-20	39.040	39.040	39.040	39.040	31.920
2024-02-19	39.260	39.260	39.260	39.260	32.100
2024-02-16	39.200	39.200	39.200	39.200	32.051
2024-02-15	39.060	39.060	39.060	39.060	31.937
2024-02-14	38.780	38.780	38.780	38.780	31.708
2024-02-13	38.640	38.640	38.640	38.640	31.593
2024-02-12	38.980	38.980	38.980	38.980	31.871
2024-02-09	38.600	38.600	38.600	38.600	31.561
2024-02-08	38.540	38.540	38.540	38.540	31.512
2024-02-07	38.520	38.520	38.520	38.520	31.495
2024-02-06	38.260	38.260	38.260	38.260	31.283
2024-02-05	38.100	38.100	38.100	38.100	31.152
2024-02-02	38.300	38.300	38.300	38.300	31.315
2024-02-01	37.860	37.860	37.860	37.860	30.956
2024-01-31	37.640	37.640	37.640	37.640	30.776
2024-01-30	37.920	37.920	37.920	37.920	31.005
2024-01-29	37.600	37.600	37.600	37.600	30.743
2024-01-26	37.100	37.100	37.100	37.100	30.334
2024-01-25	36.920	36.920	36.920	36.920	30.187
2024-01-24	36.280	36.280	36.280	36.280	29.664
2024-01-23	36.400	36.400	36.400	36.400	29.762
2024-01-22	34.160	34.160	34.160	34.160	27.930
2024-01-19	34.160	34.160	34.160	34.160	27.930
2024-01-18	33.540	33.540	33.540	33.540	27.423
2024-01-17	33.420	33.420	33.420	33.420	27.325
2024-01-16	33.260	33.260	33.260	33.260	27.194
2024-01-15	32.940	32.940	32.940	32.940	26.933
2024-01-12	32.940	32.940	32.940	32.940	26.933
2024-01-11	32.700	32.700	32.700	32.700	26.737
2024-01-10	33.200	33.200	33.200	33.200	27.145
2024-01-09	33.200	33.200	33.200	33.200	27.145
2024-01-08	32.820	32.820	32.820	32.820	26.835
2024-01-05	32.960	32.960	32.960	32.960	26.949
2024-01-04	33.700	33.700	33.700	33.700	27.554
2024-01-03	33.160	33.160	33.160	33.160	27.113
2024-01-02	33.140	33.140	33.140	33.140	27.096
2023-12-29	32.740	32.800	32.740	32.800	26.818
2023-12-28	32.940	32.940	32.940	32.940	26.933
2023-12-27	32.800	32.800	32.800	32.800	26.818
2023-12-22	32.840	32.840	32.840	32.840	26.851
2023-12-21	32.960	32.960	32.960	32.960	26.949
2023-12-20	33.280	33.280	33.280	33.280	27.211
2023-12-19	33.380	33.380	33.380	33.380	27.293
2023-12-18	33.200	33.200	33.200	33.200	27.145
2023-12-15	34.040	34.040	34.040	34.040	27.832

← NewerPage 12 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.