La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-14	34.200	34.200	34.200	34.200	27.963
2023-12-13	34.140	34.140	34.140	34.140	27.914
2023-12-12	34.240	34.240	34.240	34.240	27.996
2023-12-11	34.140	34.140	34.140	34.140	27.914
2023-12-08	33.820	33.820	33.820	33.820	27.652
2023-12-07	33.780	33.780	33.780	33.780	27.620
2023-12-06	33.980	33.980	33.980	33.980	27.783
2023-12-05	33.180	33.180	33.180	33.180	27.129
2023-12-04	33.160	33.160	33.160	33.160	27.113
2023-12-01	33.200	33.200	33.200	33.200	27.145
2023-11-30	33.120	33.120	33.120	33.120	27.080
2023-11-29	33.140	33.140	33.140	33.140	27.096
2023-11-28	33.660	33.660	33.660	33.660	27.522
2023-11-27	33.660	33.660	33.660	33.660	27.522
2023-11-24	33.400	33.400	33.400	33.400	27.309
2023-11-23	33.300	33.300	33.300	33.300	27.227
2023-11-22	32.920	32.920	32.920	32.920	26.917
2023-11-21	33.000	33.000	33.000	33.000	26.982
2023-11-20	32.660	32.660	32.660	32.660	26.704
2023-11-17	32.600	32.600	32.600	32.600	26.655
2023-11-16	32.460	32.460	32.460	32.460	26.540
2023-11-15	32.380	32.380	32.380	32.380	26.475
2023-11-14	31.700	31.700	31.700	31.700	25.919
2023-11-13	31.960	31.960	31.940	31.940	26.115
2023-11-10	31.680	31.680	31.680	31.680	25.903
2023-11-09	31.320	31.320	31.320	31.320	25.608
2023-11-08	30.920	30.920	30.920	30.920	25.281
2023-11-07	30.860	30.860	30.860	30.860	25.232
2023-11-06	30.760	30.760	30.760	30.760	25.150
2023-11-03	30.720	30.720	30.720	30.720	25.118
2023-11-02	30.520	30.520	30.520	30.520	24.954
2023-11-01	30.500	30.500	30.500	30.500	24.938
2023-10-31	30.580	30.580	30.580	30.580	25.003
2023-10-30	30.920	30.920	30.920	30.920	25.281
2023-10-27	30.560	30.560	30.560	30.560	24.987
2023-10-25	30.500	30.500	30.500	30.500	24.938
2023-10-24	30.380	30.380	30.380	30.380	24.840
2023-10-23	29.920	29.920	29.920	29.920	24.464
2023-10-20	29.920	29.920	29.920	29.920	24.464
2023-10-19	29.920	29.920	29.920	29.920	24.464
2023-10-18	29.920	29.920	29.920	29.920	24.464
2023-10-17	30.160	30.160	30.160	30.160	24.660
2023-10-16	30.160	30.160	30.160	30.160	24.660
2023-10-13	30.600	30.600	30.600	30.600	25.020
2023-10-12	31.160	31.160	31.160	31.160	25.477
2023-10-11	31.240	31.240	31.060	31.060	25.396
2023-10-10	30.780	30.780	30.780	30.780	25.167
2023-10-09	30.800	30.800	30.800	30.800	25.183
2023-10-06	30.520	30.520	30.520	30.520	24.954
2023-10-05	30.540	30.540	30.540	30.540	24.971
2023-10-04	30.100	30.380	30.100	30.380	24.840
2023-10-03	30.320	30.320	30.320	30.320	24.791
2023-10-02	30.940	30.940	30.940	30.940	25.298
2023-09-29	30.940	30.940	30.940	30.940	25.298
2023-09-28	30.440	30.440	30.440	30.440	24.889
2023-09-27	30.700	30.700	30.700	30.700	25.101
2023-09-26	30.840	30.840	30.840	30.840	25.216
2023-09-25	31.360	31.360	31.360	31.360	25.641
2023-09-22	32.420	32.420	32.420	32.420	26.508
2023-09-21	32.420	32.420	32.420	32.420	26.508

← NewerPage 13 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.