La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-20	32.440	32.440	32.440	32.440	26.524
2023-09-19	32.200	32.200	32.200	32.200	26.328
2023-09-18	32.320	32.320	32.320	32.320	26.426
2023-09-15	32.780	32.780	32.780	32.780	26.802
2023-09-14	32.500	32.500	32.500	32.500	26.573
2023-09-13	31.800	31.800	31.800	31.800	26.001
2023-09-12	32.340	32.340	32.340	32.340	26.442
2023-09-11	32.740	32.740	32.740	32.740	26.769
2023-09-08	32.440	32.440	32.440	32.440	26.524
2023-09-07	32.440	32.440	32.440	32.440	26.524
2023-09-06	32.720	32.720	32.720	32.720	26.753
2023-09-05	32.740	32.740	32.740	32.740	26.769
2023-09-04	33.080	33.080	33.080	33.080	27.047
2023-09-01	33.520	33.520	33.520	33.520	27.407
2023-08-31	33.300	33.300	33.300	33.300	27.227
2023-08-30	33.420	33.420	33.420	33.420	27.325
2023-08-29	33.020	33.020	33.020	33.020	26.998
2023-08-28	32.880	32.880	32.880	32.880	26.884
2023-08-25	32.560	32.560	32.560	32.560	26.622
2023-08-24	33.100	33.100	33.100	33.100	27.064
2023-08-23	32.540	32.540	32.540	32.540	26.606
2023-08-22	32.460	32.460	32.460	32.460	26.540
2023-08-21	32.460	32.460	32.460	32.460	26.540
2023-08-18	32.420	32.420	32.420	32.420	26.508
2023-08-17	32.660	32.660	32.660	32.660	26.704
2023-08-16	33.320	33.320	33.320	33.320	27.244
2023-08-15	33.400	33.400	33.400	33.400	27.309
2023-08-14	33.340	33.340	33.340	33.340	27.260
2023-08-11	33.840	33.840	33.840	33.840	27.669
2023-08-10	34.100	34.100	34.100	34.100	27.881
2023-08-09	33.580	33.580	33.580	33.580	27.456
2023-08-08	33.620	33.620	33.620	33.620	27.489
2023-08-07	33.860	33.860	33.860	33.860	27.685
2023-08-04	34.100	34.100	34.100	34.100	27.881
2023-08-03	34.460	34.460	34.460	34.460	28.176
2023-08-02	34.380	34.380	34.380	34.380	28.110
2023-08-01	34.680	34.680	34.680	34.680	28.356
2023-07-31	34.120	34.120	34.120	34.120	27.898
2023-07-28	33.840	33.840	33.840	33.840	27.669
2023-07-27	35.520	35.520	35.520	35.520	29.042
2023-07-26	35.120	35.120	35.120	35.120	28.715
2023-07-25	35.580	35.580	35.580	35.580	29.091
2023-07-24	35.420	35.420	35.420	35.420	28.961
2023-07-21	35.200	35.440	35.200	35.440	28.977
2023-07-20	35.160	35.160	35.160	35.160	28.748
2023-07-19	35.480	35.480	35.480	35.480	29.010
2023-07-18	35.420	35.420	35.420	35.420	28.961
2023-07-17	35.500	35.500	35.500	35.500	29.026
2023-07-14	35.760	35.760	35.760	35.760	29.239
2023-07-13	35.680	35.680	35.680	35.680	29.173
2023-07-12	35.000	35.000	35.000	35.000	28.617
2023-07-11	35.280	35.280	35.280	35.280	28.846
2023-07-10	34.820	34.820	34.820	34.820	28.470
2023-07-07	34.900	34.900	34.900	34.900	28.535
2023-07-06	35.340	35.340	35.340	35.340	28.895
2023-07-05	36.160	36.160	36.160	36.160	29.566
2023-07-04	36.200	36.200	36.200	36.200	29.598
2023-07-03	36.120	36.120	36.120	36.120	29.533
2023-06-30	35.860	35.860	35.860	35.860	29.320
2023-06-29	35.860	35.860	35.860	35.860	29.320

← NewerPage 14 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.