La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2022-04-27	34.560	34.560	34.560	34.560	26.313
2022-04-26	35.130	35.130	34.620	34.620	26.359
2022-04-25	34.880	34.880	34.700	34.700	26.420
2022-04-22	36.510	36.510	34.850	34.850	26.534
2022-04-21	36.290	36.290	36.290	36.290	27.630
2022-04-20	35.820	35.820	35.820	35.820	27.273
2022-04-19	35.830	35.900	35.830	35.900	27.333
2022-04-14	35.020	35.840	35.020	35.840	27.288
2022-04-13	35.040	35.040	34.760	34.760	26.465
2022-04-12	34.710	34.850	34.710	34.850	26.534
2022-04-11	35.140	35.140	34.820	34.820	26.511
2022-04-08	35.530	35.530	35.530	35.530	27.052
2022-04-07	35.270	35.270	35.030	35.030	26.671
2022-04-06	35.870	35.870	35.040	35.040	26.679
2022-04-05	36.060	36.060	35.760	35.760	27.227
2022-04-04	35.520	36.010	35.520	36.010	27.417
2022-04-01	36.140	36.140	35.030	35.030	26.671
2022-03-31	36.750	36.750	36.750	36.750	27.981
2022-03-30	37.090	37.090	36.650	36.650	27.904
2022-03-29	37.170	37.170	36.960	36.960	28.141
2022-03-28	36.640	36.640	36.640	36.640	27.897
2022-03-25	36.790	36.790	36.540	36.540	27.821
2022-03-24	36.940	36.940	36.630	36.630	27.889
2022-03-23	37.300	37.300	36.940	36.940	28.125
2022-03-22	37.270	37.270	37.270	37.270	28.377
2022-03-21	37.180	37.180	36.840	36.840	28.049
2022-03-18	36.770	37.530	36.770	37.530	28.574
2022-03-17	36.620	36.620	36.620	36.620	27.882
2022-03-16	35.900	36.670	35.900	36.670	27.920
2022-03-15	34.840	35.290	34.840	35.290	26.869
2022-03-14	35.340	35.340	35.030	35.030	26.671
2022-03-11	34.970	34.970	34.970	34.970	26.625
2022-03-10	35.610	35.610	34.200	34.200	26.039
2022-03-09	34.340	35.290	34.340	35.290	26.869
2022-03-08	34.640	34.640	33.650	33.650	25.620
2022-03-07	34.910	34.910	34.910	34.910	26.580
2022-03-04	35.360	35.360	35.360	35.360	26.922
2022-03-03	36.880	36.880	36.880	36.880	28.080
2022-03-02	36.760	36.760	36.730	36.730	27.965
2022-03-01	36.470	36.470	36.470	36.470	27.767
2022-02-28	37.010	37.010	37.010	37.010	28.179
2022-02-25	35.830	35.830	35.830	35.830	27.280
2022-02-24	36.370	36.370	36.370	36.370	27.691
2022-02-23	36.290	36.370	36.290	36.370	27.691
2022-02-22	35.430	36.080	35.430	36.080	27.470
2022-02-21	37.150	37.150	35.910	35.910	27.341
2022-02-18	37.860	37.860	36.730	36.730	27.965
2022-02-17	37.810	37.940	37.810	37.940	28.887
2022-02-16	37.800	37.800	37.800	37.800	28.780
2022-02-15	36.400	36.920	36.400	36.920	28.110
2022-02-14	36.110	36.110	36.110	36.110	27.493
2022-02-11	36.660	36.660	36.660	36.660	27.912
2022-02-10	36.320	36.660	36.320	36.660	27.912
2022-02-09	36.220	36.220	35.970	35.970	27.387
2022-02-08	36.360	36.360	36.000	36.000	27.410
2022-02-07	35.660	36.390	35.660	36.390	27.707
2022-02-04	36.530	36.530	35.440	35.440	26.983
2022-02-03	37.210	37.210	36.220	36.220	27.577
2022-02-02	37.150	37.210	37.150	37.210	28.331
2022-02-01	36.850	37.070	36.850	37.070	28.224

← NewerPage 20 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.