La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2023-01-06	38.700	38.700	38.700	38.700	30.523
2023-01-05	38.730	38.730	38.730	38.730	30.547
2023-01-04	38.630	38.630	38.630	38.630	30.468
2023-01-03	38.300	38.300	38.300	38.300	30.208
2023-01-02	37.880	37.880	37.880	37.880	29.877
2022-12-30	37.820	37.820	37.680	37.680	29.719
2022-12-29	37.670	37.850	37.670	37.850	29.853
2022-12-28	37.940	37.940	37.940	37.940	29.924
2022-12-27	38.030	38.030	38.030	38.030	29.995
2022-12-23	37.920	37.920	37.920	37.920	29.908
2022-12-22	38.460	38.460	38.460	38.460	30.334
2022-12-21	38.370	38.370	38.370	38.370	30.263
2022-12-20	37.700	38.110	37.700	38.110	30.058
2022-12-19	38.150	38.150	38.150	38.150	30.090
2022-12-16	38.680	38.680	38.040	38.040	30.003
2022-12-15	39.000	39.000	39.000	39.000	30.760
2022-12-14	38.830	39.150	38.830	39.150	30.878
2022-12-13	39.170	39.170	39.170	39.170	30.894
2022-12-12	38.550	38.690	38.550	38.690	30.516
2022-12-09	38.480	38.480	38.480	38.480	30.350
2022-12-08	38.350	38.350	38.170	38.170	30.105
2022-12-07	38.370	38.370	38.200	38.200	30.129
2022-12-06	38.050	38.250	38.050	38.250	30.168
2022-12-05	37.950	38.190	37.950	38.190	30.121
2022-12-02	38.020	38.120	38.020	38.120	30.066
2022-12-01	38.280	38.280	37.710	37.710	29.743
2022-11-30	37.590	38.220	37.590	38.220	30.145
2022-11-29	37.570	37.570	37.480	37.480	29.561
2022-11-28	37.470	37.510	37.470	37.510	29.585
2022-11-25	37.480	37.510	37.480	37.510	29.585
2022-11-24	37.410	37.410	37.260	37.260	29.388
2022-11-23	37.320	37.320	37.230	37.230	29.364
2022-11-22	36.590	37.250	36.590	37.250	29.380
2022-11-21	36.100	36.100	36.100	36.100	28.473
2022-11-18	35.720	35.910	35.720	35.910	28.323
2022-11-17	35.710	35.710	35.350	35.350	27.881
2022-11-16	36.120	36.120	35.450	35.450	27.960
2022-11-15	35.950	36.180	35.950	36.180	28.536
2022-11-14	35.960	35.960	35.830	35.830	28.260
2022-11-11	35.920	35.920	35.910	35.910	28.323
2022-11-10	34.630	35.560	34.630	35.560	28.047
2022-11-09	35.020	35.020	34.720	34.720	27.384
2022-11-08	34.670	34.670	34.670	34.670	27.345
2022-11-07	34.200	34.670	34.200	34.670	27.345
2022-11-04	34.160	34.350	34.160	34.350	27.092
2022-11-03	33.620	34.040	33.620	34.040	26.848
2022-11-02	33.580	33.990	33.580	33.990	26.809
2022-11-01	33.540	33.540	33.540	33.540	26.454
2022-10-31	32.300	32.300	32.300	32.300	25.476
2022-10-28	32.330	32.330	32.330	32.330	25.499
2022-10-27	32.330	32.330	32.030	32.030	25.263
2022-10-25	32.150	32.180	32.150	32.180	25.381
2022-10-24	32.040	32.070	32.040	32.070	25.294
2022-10-21	31.640	31.640	31.580	31.580	24.908
2022-10-20	31.640	31.920	31.640	31.920	25.176
2022-10-19	32.220	32.220	31.530	31.530	24.868
2022-10-18	32.320	32.320	32.050	32.050	25.278
2022-10-17	31.460	31.770	31.460	31.770	25.058
2022-10-14	31.120	31.120	31.120	31.120	24.545
2022-10-13	30.050	30.600	30.050	30.600	24.135

← NewerPage 17 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.