La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.410	23.410	23.080	23.120	23.120	0
2026-04-29	23.350	23.410	23.350	23.360	23.360	0
2026-04-28	23.570	23.570	23.460	23.460	23.460	0
2026-04-27	25.050	25.420	25.050	25.420	23.320	0
2026-04-24	24.540	24.670	24.540	24.670	22.632	0
2026-04-23	24.210	24.270	24.210	24.270	22.265	0
2026-04-22	24.440	24.610	24.280	24.280	22.274	0
2026-04-21	26.190	26.320	26.190	26.290	24.118	0
2026-04-20	26.630	26.630	26.370	26.370	24.192	0
2026-04-17	26.460	26.720	26.460	26.680	24.476	0
2026-04-16	26.100	26.520	26.100	26.520	24.329	0
2026-04-15	25.840	25.890	25.840	25.890	23.751	0
2026-04-14	25.450	25.760	25.450	25.650	23.531	0
2026-04-13	25.420	25.460	25.340	25.340	23.247	0
2026-04-10	25.330	25.550	25.330	25.550	23.439	0
2026-04-09	26.080	26.080	25.700	25.700	23.577	0
2026-04-08	26.230	26.230	25.960	25.960	23.815	0
2026-04-07	25.990	26.140	25.980	25.980	23.834	0
2026-04-02	25.800	25.940	25.800	25.840	23.705	0
2026-04-01	25.800	25.880	25.700	25.880	23.742	0
2026-03-31	25.000	25.260	25.000	25.260	23.173	0
2026-03-30	24.720	24.720	24.720	24.720	22.678	0
2026-03-27	24.640	24.640	24.480	24.520	22.494	0
2026-03-26	24.840	24.860	24.820	24.860	22.806	0
2026-03-25	25.240	25.600	25.240	25.320	23.228	0
2026-03-24	25.300	25.320	25.180	25.180	23.100	0
2026-03-23	24.800	25.300	24.700	25.300	23.210	0
2026-03-20	25.580	25.580	24.960	24.960	22.898	0
2026-03-19	25.280	25.320	25.200	25.320	23.228	0
2026-03-18	25.560	25.560	25.380	25.380	23.283	0
2026-03-17	25.620	25.620	25.460	25.520	23.412	0
2026-03-16	25.720	25.760	25.580	25.580	23.467	0
2026-03-13	25.760	25.820	25.760	25.820	23.687	0
2026-03-12	25.800	26.420	25.800	26.400	24.219	0
2026-03-11	25.980	25.980	25.720	25.720	23.595	0
2026-03-10	25.660	25.900	25.660	25.900	23.760	0
2026-03-09	25.620	25.620	25.500	25.500	23.393	0
2026-03-06	25.820	25.820	25.580	25.620	23.504	0
2026-03-05	25.000	25.560	25.000	25.560	23.448	0
2026-03-04	25.740	25.760	25.440	25.440	23.338	0
2026-03-03	25.640	25.920	25.640	25.880	23.742	0
2026-03-02	25.300	25.960	25.300	25.840	23.705	0
2026-02-27	25.700	25.740	25.560	25.740	23.614	0
2026-02-26	25.240	25.980	25.240	25.980	23.834	0
2026-02-25	24.960	25.100	24.960	25.100	23.026	0
2026-02-24	24.860	25.200	24.860	25.060	22.990	0
2026-02-23	25.000	25.000	24.860	24.860	22.806	0
2026-02-20	24.600	24.840	24.600	24.840	22.788	0
2026-02-19	24.620	24.880	24.560	24.880	22.825	0
2026-02-18	22.840	22.840	22.560	22.560	20.696	0
2026-02-17	22.740	22.920	22.740	22.920	21.027	850
2026-02-16	22.900	22.900	22.740	22.740	20.861	0
2026-02-13	22.660	22.860	22.660	22.860	20.972	0
2026-02-12	22.680	22.700	22.660	22.700	20.825	0
2026-02-11	22.940	23.080	22.880	22.880	20.990	0
2026-02-10	22.900	23.000	22.900	23.000	21.100	0
2026-02-09	22.820	22.820	22.680	22.700	20.825	0
2026-02-06	22.460	22.480	22.320	22.480	20.623	0
2026-02-05	23.020	23.020	22.540	22.660	20.788	0
2026-02-04	22.420	23.200	22.420	23.200	21.283	0

← NewerPage 3 of 22 · 1,271 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.