La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2022-10-13	30.050	30.600	30.050	30.600	24.135
2022-10-12	30.570	30.570	30.220	30.220	23.835
2022-10-11	30.090	30.500	30.090	30.500	24.056
2022-10-10	30.510	30.610	30.510	30.610	24.143
2022-10-07	31.110	31.110	30.750	30.750	24.253
2022-10-06	31.470	31.470	31.190	31.190	24.600
2022-10-05	31.470	31.470	31.120	31.120	24.545
2022-10-04	30.840	31.670	30.840	31.670	24.979
2022-10-03	30.620	30.620	30.620	30.620	24.151
2022-09-30	30.320	30.460	30.320	30.460	24.024
2022-09-29	30.070	30.070	30.070	30.070	23.717
2022-09-28	30.730	30.730	30.730	30.730	24.237
2022-09-27	30.290	30.290	30.290	30.290	23.890
2022-09-26	29.890	29.890	29.810	29.810	23.512
2022-09-23	30.240	30.240	29.800	29.800	23.504
2022-09-22	30.320	30.320	30.320	30.320	23.914
2022-09-21	31.690	31.690	31.410	31.410	24.774
2022-09-20	31.750	31.870	31.750	31.870	25.136
2022-09-19	31.810	31.810	31.320	31.320	24.703
2022-09-16	32.240	32.240	31.730	31.730	25.026
2022-09-15	32.510	32.510	32.490	32.490	25.625
2022-09-14	32.290	32.290	32.290	32.290	25.468
2022-09-13	33.430	33.430	32.600	32.600	25.712
2022-09-12	33.050	33.050	33.020	33.020	26.044
2022-09-09	32.490	32.880	32.490	32.880	25.933
2022-09-08	32.880	32.880	32.410	32.410	25.562
2022-09-07	32.290	32.570	32.290	32.570	25.689
2022-09-06	32.220	32.360	32.220	32.360	25.523
2022-09-05	32.040	32.040	31.970	31.970	25.215
2022-09-02	31.930	32.290	31.930	32.290	25.468
2022-09-01	32.290	32.290	31.500	31.500	24.845
2022-08-31	32.630	32.630	32.450	32.450	25.594
2022-08-30	32.410	32.410	32.410	32.410	25.562
2022-08-29	32.430	32.430	32.430	32.430	25.578
2022-08-26	33.990	33.990	33.990	33.990	26.809
2022-08-25	34.060	34.060	33.860	33.860	26.706
2022-08-24	33.310	33.700	33.310	33.700	26.580
2022-08-23	33.230	33.310	33.230	33.310	26.272
2022-08-22	34.220	34.220	33.350	33.350	26.304
2022-08-19	34.550	34.550	34.310	34.310	27.061
2022-08-18	34.500	34.610	34.500	34.610	27.298
2022-08-17	34.730	34.730	34.440	34.440	27.163
2022-08-16	34.930	34.930	34.930	34.930	27.550
2022-08-15	35.200	35.200	34.930	34.930	27.550
2022-08-12	35.020	35.080	35.020	35.080	27.668
2022-08-11	35.070	35.070	34.900	34.900	27.526
2022-08-10	34.600	34.600	34.600	34.600	27.290
2022-08-09	34.950	34.950	34.950	34.950	27.566
2022-08-08	34.790	34.790	34.790	34.790	27.440
2022-08-05	35.280	35.280	34.610	34.610	27.298
2022-08-04	35.380	35.380	35.040	35.040	27.637
2022-08-03	35.420	35.420	34.960	34.960	27.574
2022-08-02	34.890	34.890	34.890	34.890	27.518
2022-08-01	34.890	34.890	34.890	34.890	27.518
2022-07-29	34.410	34.890	34.410	34.890	27.518
2022-07-28	34.230	34.230	34.230	34.230	26.998
2022-07-27	33.550	33.550	33.550	33.550	26.462
2022-07-26	33.450	33.580	33.450	33.580	26.485
2022-07-25	33.890	33.890	33.740	33.740	26.611
2022-07-22	33.460	34.050	33.460	34.050	26.856

← NewerPage 18 of 22 · 1,275 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.