La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-31	38.520	38.520	38.520	38.520	30.381
2023-03-30	38.250	38.250	38.250	38.250	30.168
2023-03-29	37.520	37.520	37.520	37.520	29.593
2023-03-28	37.610	37.610	37.610	37.610	29.664
2023-03-27	37.360	37.360	37.360	37.360	29.467
2023-03-24	37.710	37.710	37.710	37.710	29.743
2023-03-23	37.750	37.750	37.750	37.750	29.774
2023-03-22	37.660	37.660	37.660	37.660	29.703
2023-03-21	37.330	37.330	37.330	37.330	29.443
2023-03-20	36.620	36.620	36.620	36.620	28.883
2023-03-17	36.720	36.720	36.720	36.720	28.962
2023-03-16	36.200	36.200	36.200	36.200	28.552
2023-03-15	36.170	36.170	36.170	36.170	28.528
2023-03-14	36.030	36.030	36.030	36.030	28.418
2023-03-13	36.900	36.900	36.900	36.900	29.104
2023-03-10	36.910	36.910	36.910	36.910	29.112
2023-03-09	37.270	37.270	37.270	37.270	29.396
2023-03-08	36.920	36.920	36.920	36.920	29.119
2023-03-07	37.670	37.670	37.420	37.420	29.514
2023-03-06	37.420	37.420	37.420	37.420	29.514
2023-03-03	37.330	37.330	37.330	37.330	29.443
2023-03-02	37.210	37.210	37.210	37.210	29.348
2023-03-01	37.650	37.650	37.650	37.650	29.695
2023-02-28	37.010	37.010	37.010	37.010	29.190
2023-02-27	36.970	36.970	36.970	36.970	29.159
2023-02-24	37.550	37.550	37.550	37.550	29.616
2023-02-23	37.820	37.820	37.820	37.820	29.829
2023-02-22	37.690	37.690	37.690	37.690	29.727
2023-02-21	37.400	37.400	37.400	37.400	29.498
2023-02-20	37.830	37.830	37.830	37.830	29.837
2023-02-17	37.130	37.130	37.130	37.130	29.285
2023-02-16	37.080	37.080	37.080	37.080	29.246
2023-02-15	37.390	37.390	37.390	37.390	29.490
2023-02-14	38.250	38.250	38.250	38.250	30.168
2023-02-13	37.830	37.830	37.830	37.830	29.837
2023-02-10	38.340	38.340	38.340	38.340	30.239
2023-02-09	39.370	39.370	39.370	39.370	31.052
2023-02-08	39.070	39.070	39.070	39.070	30.815
2023-02-07	39.540	39.540	39.540	39.540	31.186
2023-02-06	39.540	39.540	39.540	39.540	31.186
2023-02-03	39.680	39.680	39.680	39.680	31.296
2023-02-02	39.680	39.680	39.680	39.680	31.296
2023-02-01	39.320	39.320	39.320	39.320	31.012
2023-01-31	39.550	39.550	39.550	39.550	31.194
2023-01-30	40.490	40.490	40.490	40.490	31.935
2023-01-27	40.640	40.640	40.640	40.640	32.054
2023-01-26	40.940	40.940	40.940	40.940	32.290
2023-01-25	40.650	40.650	40.650	40.650	32.061
2023-01-24	40.200	40.200	40.200	40.200	31.706
2023-01-23	40.270	40.270	40.270	40.270	31.762
2023-01-20	39.890	39.890	39.890	39.890	31.462
2023-01-19	39.460	39.460	39.460	39.460	31.123
2023-01-18	39.810	39.810	39.810	39.810	31.399
2023-01-17	39.600	39.600	39.600	39.600	31.233
2023-01-16	39.660	39.660	39.660	39.660	31.281
2023-01-13	39.970	39.970	39.970	39.970	31.525
2023-01-12	39.440	39.440	39.440	39.440	31.107
2023-01-11	39.870	39.870	39.870	39.870	31.446
2023-01-10	39.340	39.340	39.340	39.340	31.028
2023-01-09	39.100	39.100	39.100	39.100	30.839

← NewerPage 16 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.