La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	36.740	36.740	36.560	36.560	27.836	0
2022-01-28	35.590	36.480	35.590	36.480	27.775	0
2022-01-27	35.410	35.610	35.410	35.610	27.113	0
2022-01-26	36.260	36.260	35.870	35.870	27.311	0
2022-01-25	35.740	35.810	35.740	35.810	27.265	0
2022-01-24	36.460	36.460	35.400	35.400	26.953	0
2022-01-21	36.590	36.590	36.430	36.430	27.737	0
2022-01-20	37.390	37.390	36.980	36.980	28.156	0
2022-01-19	36.510	36.510	36.510	36.510	27.798	0
2022-01-18	36.940	36.940	36.620	36.620	27.882	0
2022-01-17	37.610	37.610	36.900	36.900	28.095	0
2022-01-14	37.670	37.740	37.670	37.740	28.734	0
2022-01-13	37.780	37.780	37.670	37.670	28.681	0
2022-01-12	38.260	38.260	37.920	37.920	28.871	0
2022-01-11	38.840	38.840	38.050	38.050	28.970	0
2022-01-10	38.880	38.880	38.570	38.570	29.366	0
2022-01-07	38.670	38.670	38.630	38.630	29.412	0
2022-01-06	39.070	39.070	38.730	38.730	29.488	0
2022-01-05	39.190	39.450	39.190	39.450	30.036	0
2022-01-04	39.120	39.120	39.000	39.000	29.694	0
2022-01-03	38.990	38.990	38.900	38.900	29.618	0
2021-12-30	38.560	38.710	38.560	38.710	29.473	0
2021-12-29	38.660	38.660	38.500	38.500	29.313	0
2021-12-28	38.720	38.790	38.320	38.320	29.176	15
2021-12-27	38.760	38.760	38.610	38.610	29.397	0
2021-12-23	38.670	38.670	38.670	38.670	29.442	0
2021-12-22	38.260	38.380	38.260	38.380	29.222	0
2021-12-21	38.060	38.060	37.850	37.850	28.818	0
2021-12-20	36.900	37.840	36.900	37.840	28.811	0
2021-12-17	36.730	37.270	36.730	37.270	28.377	0
2021-12-16	37.860	37.860	36.920	36.920	28.110	0
2021-12-15	37.450	37.450	37.430	37.430	28.498	0
2021-12-14	38.150	38.150	37.430	37.430	28.498	0
2021-12-13	39.370	39.370	38.390	38.390	29.229	0
2021-12-10	39.200	39.370	39.200	39.370	29.975	0
2021-12-09	39.490	39.510	39.490	39.510	30.082	0
2021-12-08	39.400	39.420	39.400	39.420	30.013	0
2021-12-07	39.950	39.950	39.450	39.450	30.036	0
2021-12-06	39.620	39.620	39.440	39.440	30.029	0
2021-12-03	39.690	39.690	39.280	39.280	29.907	0
2021-12-02	41.150	41.150	39.330	39.330	29.945	0
2021-12-01	41.280	41.640	41.280	41.640	31.704	0
2021-11-30	41.790	41.790	41.100	41.100	31.293	0
2021-11-29	41.880	41.930	41.880	41.900	31.902	88
2021-11-26	41.650	41.650	41.650	41.650	31.711	0
2021-11-25	42.520	42.590	42.520	42.590	32.427	0
2021-11-24	42.690	42.690	42.450	42.450	32.320	0
2021-11-23	42.360	42.700	42.360	42.700	32.511	0
2021-11-22	43.290	43.290	43.290	43.290	32.960	0
2021-11-19	43.160	43.160	43.120	43.120	32.831	0
2021-11-18	43.350	43.350	42.980	42.980	32.724	0
2021-11-17	43.450	43.450	43.400	43.400	33.044	0
2021-11-16	44.290	44.290	43.490	43.490	33.112	0
2021-11-15	44.100	44.100	44.100	44.100	33.577	0
2021-11-12	44.480	44.480	43.940	43.940	33.455	0
2021-11-11	44.740	44.740	44.610	44.610	33.965	0
2021-11-10	45.340	45.340	44.830	44.830	34.133	0
2021-11-09	45.340	45.500	45.340	45.500	34.643	0
2021-11-08	45.480	45.480	45.470	45.470	34.620	0
2021-11-05	45.740	45.740	45.390	45.390	34.559	0

← NewerPage 21 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.