La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	32.960	32.960	32.680	32.840	28.267	0
2025-05-20	32.740	32.960	32.740	32.960	28.370	0
2025-05-19	32.600	32.600	32.400	32.580	28.043	0
2025-05-16	32.600	32.660	32.500	32.540	28.009	0
2025-05-15	32.520	32.660	32.360	32.360	27.854	0
2025-05-14	32.580	32.580	32.340	32.340	27.836	0
2025-05-13	32.480	32.480	32.260	32.320	27.819	0
2025-05-12	32.420	32.440	32.280	32.280	27.785	0
2025-05-09	32.200	32.320	32.100	32.320	27.819	0
2025-05-08	32.000	32.340	32.000	32.300	27.802	0
2025-05-07	31.880	31.880	31.680	31.700	27.286	0
2025-05-06	32.000	32.000	31.720	31.760	27.337	0
2025-05-05	31.920	31.940	31.800	31.940	27.492	0
2025-05-02	31.620	31.620	31.500	31.500	27.113	0
2025-04-30	31.320	31.320	31.220	31.320	26.958	0
2025-04-29	31.300	31.300	31.180	31.240	26.890	0
2025-04-28	31.400	31.400	30.980	30.980	26.666	0
2025-04-25	31.140	31.140	31.080	31.100	26.769	0
2025-04-24	31.060	31.060	30.940	30.960	26.649	0
2025-04-23	30.940	31.080	30.920	31.080	26.752	0
2025-04-22	30.340	30.340	30.140	30.280	26.063	0
2025-04-17	30.120	30.140	30.040	30.140	25.943	0
2025-04-16	29.600	30.040	29.600	29.940	25.771	0
2025-04-15	30.300	30.380	30.200	30.200	25.994	0
2025-04-14	29.880	30.060	29.880	30.060	25.874	0
2025-04-11	29.780	29.780	29.360	29.580	25.461	0
2025-04-10	29.800	29.820	29.760	29.760	25.616	0
2025-04-09	29.360	29.360	28.920	28.920	24.893	0
2025-04-08	29.180	29.400	28.900	29.180	25.116	0
2025-04-07	27.820	29.040	27.820	29.040	24.996	343
2025-04-04	28.860	28.860	28.620	28.660	24.669	0
2025-04-03	28.880	29.260	28.880	29.120	25.065	0
2025-04-02	29.080	29.140	29.020	29.020	24.979	0
2025-04-01	29.140	29.220	29.120	29.220	25.151	0
2025-03-31	29.040	29.040	28.780	28.960	24.927	50
2025-03-28	29.380	29.380	29.180	29.180	25.116	0
2025-03-27	29.560	29.640	29.560	29.640	25.512	0
2025-03-26	29.700	29.700	29.560	29.680	25.547	0
2025-03-25	29.380	29.660	29.380	29.660	25.530	0
2025-03-24	29.160	29.500	29.100	29.380	25.289	0
2025-03-21	28.920	28.920	28.480	28.600	24.617	0
2025-03-20	29.400	29.500	29.400	29.400	25.306	0
2025-03-19	30.040	30.040	29.880	29.880	25.719	0
2025-03-18	30.380	30.460	30.340	30.340	26.115	0
2025-03-17	30.300	30.320	30.240	30.260	26.046	0
2025-03-14	30.440	30.760	30.440	30.760	26.476	0
2025-03-13	30.980	31.440	30.800	30.800	26.511	0
2025-03-12	31.380	31.380	30.780	30.780	26.494	0
2025-03-11	32.180	32.180	31.420	31.420	27.045	0
2025-03-10	32.600	32.660	32.360	32.360	27.854	0
2025-03-07	33.820	33.820	33.140	33.140	28.525	0
2025-03-06	34.420	34.420	33.560	33.560	28.887	0
2025-03-05	37.660	37.920	37.660	37.780	32.519	0
2025-03-04	37.320	37.640	37.320	37.520	32.295	0
2025-03-03	37.060	37.180	36.980	37.180	32.002	0
2025-02-28	36.880	36.880	36.700	36.700	31.589	0
2025-02-27	36.760	36.920	36.740	36.740	31.624	0
2025-02-26	36.760	37.060	36.760	36.780	31.658	0
2025-02-25	36.840	36.840	36.760	36.760	31.641	0
2025-02-24	36.760	36.960	36.720	36.720	31.606	0

← NewerPage 7 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.