La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-28	35.600	35.600	35.600	35.600	29.108
2023-06-27	35.620	35.620	35.620	35.620	29.124
2023-06-26	35.680	35.680	35.680	35.680	29.173
2023-06-23	35.540	35.540	35.540	35.540	29.059
2023-06-22	35.700	35.700	35.700	35.700	29.190
2023-06-21	36.100	36.100	36.100	36.100	29.517
2023-06-20	37.180	37.180	37.180	37.180	30.400
2023-06-19	37.180	37.180	37.180	37.180	30.400
2023-06-16	36.860	36.860	36.860	36.860	30.138
2023-06-15	36.920	36.920	36.920	36.920	30.187
2023-06-14	37.080	37.080	37.080	37.080	30.318
2023-06-13	37.260	37.260	37.260	37.260	30.465
2023-06-12	36.480	36.480	36.480	36.480	29.827
2023-06-09	36.480	36.480	36.480	36.480	29.827
2023-06-08	35.980	35.980	35.980	35.980	29.418
2023-06-07	36.240	36.240	36.240	36.240	29.631
2023-06-06	36.280	36.280	36.280	36.280	29.664
2023-06-05	36.880	36.880	36.880	36.880	30.154
2023-06-02	36.660	36.660	36.660	36.660	29.974
2023-06-01	36.480	36.480	36.480	36.480	29.827
2023-05-31	36.320	36.320	36.320	36.320	29.696
2023-05-30	37.320	37.320	37.320	37.320	30.514
2023-05-29	37.320	37.320	37.320	37.320	30.514
2023-05-26	37.020	37.020	37.020	37.020	30.269
2023-05-25	37.040	37.040	37.040	37.040	30.285
2023-05-24	37.300	37.300	37.300	37.300	30.498
2023-05-23	37.940	37.940	37.940	37.940	31.021
2023-05-22	37.860	37.860	37.860	37.860	30.956
2023-05-19	37.420	37.620	37.420	37.620	30.759
2023-05-18	37.460	37.460	37.460	37.460	30.629
2023-05-17	37.360	37.360	37.360	37.360	30.547
2023-05-16	37.420	37.420	37.420	37.420	30.596
2023-05-15	37.600	37.600	37.600	37.600	30.743
2023-05-12	37.860	37.860	37.860	37.860	30.956
2023-05-11	37.680	37.680	37.680	37.680	30.808
2023-05-10	37.680	37.680	37.680	37.680	30.808
2023-05-09	37.680	37.680	37.680	37.680	30.808
2023-05-08	37.660	37.660	37.660	37.660	30.792
2023-05-05	37.660	37.660	37.660	37.660	30.792
2023-05-04	39.100	39.100	38.740	38.740	30.555
2023-05-03	38.900	38.900	38.900	38.900	30.681
2023-05-02	38.900	38.900	38.900	38.900	30.681
2023-04-28	39.000	39.000	39.000	39.000	30.760
2023-04-27	39.160	39.160	39.160	39.160	30.886
2023-04-26	38.780	38.780	38.780	38.780	30.587
2023-04-25	38.940	38.940	38.940	38.940	30.713
2023-04-24	38.720	38.720	38.720	38.720	30.539
2023-04-21	38.520	38.520	38.520	38.520	30.381
2023-04-20	39.580	39.580	39.580	39.580	31.217
2023-04-19	39.580	39.580	39.580	39.580	31.217
2023-04-18	39.700	39.700	39.700	39.700	31.312
2023-04-17	39.300	39.300	39.300	39.300	30.997
2023-04-14	39.300	39.300	39.300	39.300	30.997
2023-04-13	38.760	38.760	38.760	38.760	30.571
2023-04-12	38.660	38.660	38.660	38.660	30.492
2023-04-11	39.060	39.060	39.060	39.060	30.807
2023-04-06	38.360	38.360	38.360	38.360	30.255
2023-04-05	38.140	38.140	38.140	38.140	30.082
2023-04-04	38.520	38.520	38.520	38.520	30.381
2023-04-03	38.520	38.520	38.520	38.520	30.381

← NewerPage 15 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.