La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	33.380	33.490	33.380	33.490	26.414	0
2022-07-20	33.320	33.320	33.320	33.320	26.280	0
2022-07-19	32.390	33.150	32.390	33.150	26.146	0
2022-07-18	32.060	32.060	32.060	32.060	25.286	0
2022-07-15	31.700	32.060	31.700	32.060	25.286	0
2022-07-14	31.740	31.740	31.740	31.740	25.034	0
2022-07-13	31.730	31.730	31.730	31.730	25.026	0
2022-07-12	31.200	31.200	31.200	31.200	24.608	0
2022-07-11	31.350	31.350	31.350	31.350	24.726	0
2022-07-08	31.540	31.540	31.410	31.410	24.774	0
2022-07-07	31.480	31.480	31.480	31.480	24.829	0
2022-07-06	31.500	31.500	31.500	31.500	24.845	0
2022-07-05	31.340	31.340	30.840	30.840	24.324	0
2022-07-04	31.810	31.810	30.790	30.790	24.285	0
2022-07-01	32.700	32.700	31.160	31.160	24.576	602
2022-06-30	33.280	33.280	32.940	32.940	25.980	0
2022-06-29	33.690	33.690	33.260	33.260	26.233	0
2022-06-28	34.070	34.070	33.770	33.770	26.635	0
2022-06-27	34.170	34.170	34.170	34.170	26.951	0
2022-06-24	33.380	33.920	33.380	33.920	26.753	0
2022-06-23	33.530	33.530	33.300	33.300	26.264	0
2022-06-22	32.920	33.510	32.920	33.510	26.430	0
2022-06-21	33.480	33.480	33.480	33.480	26.406	0
2022-06-20	32.850	33.240	32.850	33.240	26.217	0
2022-06-17	32.650	32.700	32.650	32.700	25.791	0
2022-06-16	32.980	32.980	32.360	32.360	25.523	0
2022-06-15	32.440	33.030	32.440	33.030	26.051	0
2022-06-14	32.720	32.720	32.160	32.160	25.365	0
2022-06-13	33.200	33.200	32.390	32.390	25.547	0
2022-06-10	33.910	33.910	33.550	33.550	26.462	0
2022-06-09	33.880	33.900	33.880	33.900	26.738	0
2022-06-08	34.310	34.310	33.560	33.560	26.469	0
2022-06-07	34.030	34.090	34.030	34.090	26.887	0
2022-06-03	34.230	34.230	34.020	34.020	26.832	0
2022-06-02	33.710	33.740	33.710	33.740	26.611	0
2022-06-01	33.450	33.450	33.450	33.450	26.383	0
2022-05-31	35.030	35.030	34.220	34.220	26.990	0
2022-05-30	35.080	35.080	35.080	35.080	27.668	0
2022-05-27	35.060	35.060	34.910	34.910	27.534	0
2022-05-26	34.550	34.970	34.550	34.970	27.582	0
2022-05-25	34.340	34.380	34.340	34.380	27.116	0
2022-05-24	34.520	34.520	34.110	34.110	26.903	0
2022-05-23	35.140	35.140	34.820	34.820	27.463	0
2022-05-20	34.430	34.730	34.430	34.730	27.392	0
2022-05-19	34.730	34.730	34.220	34.220	26.990	0
2022-05-18	35.070	35.070	34.830	34.830	27.471	0
2022-05-17	35.260	35.260	34.950	34.950	27.566	0
2022-05-16	34.890	34.920	34.890	34.920	27.542	0
2022-05-13	33.380	34.510	33.380	34.510	27.219	546
2022-05-12	32.100	32.680	32.100	32.680	25.775	0
2022-05-11	32.770	32.770	32.470	32.470	25.610	0
2022-05-10	32.390	32.540	32.390	32.540	25.665	0
2022-05-09	34.100	34.100	32.050	32.050	25.278	0
2022-05-06	34.140	34.140	33.790	33.790	26.651	0
2022-05-05	36.160	36.160	34.240	34.240	27.006	0
2022-05-04	35.660	35.660	35.610	35.610	28.086	0
2022-05-03	34.840	35.570	34.840	35.570	28.055	0
2022-05-02	34.350	34.450	34.350	34.450	27.171	0
2022-04-29	35.910	35.910	35.770	35.770	27.234	0
2022-04-28	35.330	35.470	35.330	35.470	27.006	0

← NewerPage 19 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.