La Française des Jeux Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-22	38.000	38.020	37.580	38.020	32.725
2024-11-21	37.740	38.060	37.620	38.060	32.760
2024-11-20	37.780	37.780	37.600	37.760	32.502
2024-11-19	39.780	39.780	39.080	39.080	33.638
2024-11-18	39.400	39.560	39.360	39.560	34.051
2024-11-15	39.720	39.720	39.560	39.620	34.103
2024-11-14	39.380	39.580	39.300	39.580	34.068
2024-11-13	39.300	39.560	39.300	39.440	33.948
2024-11-12	39.360	39.400	39.360	39.380	33.896
2024-11-11	39.840	39.840	39.720	39.720	34.189
2024-11-08	39.340	39.380	39.220	39.380	33.896
2024-11-07	39.240	39.360	39.220	39.240	33.776
2024-11-06	39.560	39.560	39.160	39.160	33.707
2024-11-05	39.340	39.380	39.240	39.380	33.896
2024-11-04	39.840	39.840	38.860	38.860	33.448
2024-11-01	39.500	39.500	38.960	39.060	33.621
2024-10-31	36.440	38.760	36.440	38.760	33.362
2024-10-30	36.780	36.780	36.600	36.700	31.589
2024-10-29	37.380	37.380	37.080	37.120	31.951
2024-10-28	37.160	37.400	37.080	37.400	32.192
2024-10-25	37.660	37.660	37.200	37.260	32.071
2024-10-24	37.320	37.700	37.320	37.700	32.450
2024-10-23	36.900	36.900	36.700	36.900	31.761
2024-10-22	36.440	36.840	36.440	36.840	31.710
2024-10-21	36.660	36.660	36.440	36.560	31.469
2024-10-18	36.460	36.680	36.460	36.640	31.538
2024-10-17	35.640	36.420	35.640	36.340	31.279
2024-10-16	35.500	35.620	35.500	35.580	30.625
2024-10-15	35.900	36.020	35.900	36.020	31.004
2024-10-14	36.100	36.100	35.760	35.860	30.866
2024-10-11	35.700	36.160	35.700	36.160	31.124
2024-10-10	35.140	35.160	35.040	35.160	30.264
2024-10-09	35.640	35.640	35.440	35.440	30.505
2024-10-08	34.980	35.440	34.980	35.440	30.505
2024-10-07	34.960	35.060	34.960	35.060	30.178
2024-10-04	35.060	35.120	34.620	34.620	29.799
2024-10-03	34.360	34.600	33.280	34.600	29.782
2024-10-02	37.000	37.100	36.980	36.980	31.830
2024-10-01	37.260	37.280	37.040	37.280	32.089
2024-09-30	38.320	38.320	37.540	37.540	32.312
2024-09-27	38.920	38.920	38.540	38.800	33.397
2024-09-26	38.780	39.020	38.780	39.020	33.586
2024-09-25	38.140	38.580	38.140	38.580	33.207
2024-09-24	38.220	38.220	38.000	38.180	32.863
2024-09-23	38.020	38.180	38.020	38.180	32.863
2024-09-20	38.740	38.740	38.260	38.260	32.932
2024-09-19	38.620	38.800	38.620	38.740	33.345
2024-09-18	37.980	38.500	37.980	38.500	33.139
2024-09-17	38.040	38.420	38.040	38.420	33.070
2024-09-16	38.180	38.460	38.180	38.460	33.104
2024-09-13	38.400	38.400	38.260	38.300	32.966
2024-09-12	38.540	38.540	38.380	38.520	33.156
2024-09-11	38.100	38.320	37.920	38.320	32.984
2024-09-10	38.180	38.400	38.180	38.260	32.932
2024-09-09	38.200	38.640	38.200	38.640	33.259
2024-09-06	38.380	38.420	37.940	38.420	33.070
2024-09-05	38.240	38.440	38.240	38.420	33.070
2024-09-04	37.680	37.880	37.680	37.860	32.588
2024-09-03	37.300	37.880	37.300	37.880	32.605
2024-09-02	36.600	36.760	36.600	36.680	31.572

← NewerPage 9 of 22 · 1,274 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.