Fountaine Pajo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 99.600 | 100.00 | 95.800 | 96.000 | 90.712 | 1,064 |
| 2024-09-05 | 101.00 | 101.00 | 99.400 | 99.600 | 94.114 | 541 |
| 2024-09-04 | 102.00 | 102.00 | 99.200 | 100.00 | 94.492 | 561 |
| 2024-09-03 | 102.50 | 102.50 | 101.50 | 102.00 | 96.382 | 76 |
| 2024-09-02 | 102.50 | 103.00 | 101.50 | 101.50 | 95.909 | 860 |
| 2024-08-30 | 103.50 | 104.00 | 101.50 | 101.50 | 95.909 | 799 |
| 2024-08-29 | 105.00 | 105.00 | 102.50 | 102.50 | 96.854 | 768 |
| 2024-08-28 | 102.00 | 105.00 | 100.00 | 105.00 | 99.216 | 1,521 |
| 2024-08-27 | 100.50 | 102.00 | 100.50 | 100.50 | 94.964 | 411 |
| 2024-08-26 | 102.50 | 102.50 | 100.50 | 100.50 | 94.964 | 405 |
| 2024-08-23 | 102.00 | 102.50 | 101.00 | 101.50 | 95.909 | 367 |
| 2024-08-22 | 101.00 | 102.50 | 101.00 | 101.50 | 95.909 | 179 |
| 2024-08-21 | 102.00 | 102.50 | 100.50 | 101.00 | 95.437 | 373 |
| 2024-08-20 | 103.50 | 103.50 | 100.00 | 101.00 | 95.437 | 1,044 |
| 2024-08-19 | 102.50 | 105.00 | 101.50 | 104.00 | 98.271 | 919 |
| 2024-08-16 | 104.00 | 104.00 | 100.50 | 101.50 | 95.909 | 997 |
| 2024-08-15 | 100.00 | 104.00 | 100.00 | 102.50 | 96.854 | 676 |
| 2024-08-14 | 99.000 | 101.00 | 98.000 | 99.200 | 93.736 | 973 |
| 2024-08-13 | 99.800 | 99.800 | 97.000 | 98.800 | 93.358 | 696 |
| 2024-08-12 | 100.00 | 100.00 | 96.200 | 97.400 | 92.035 | 1,525 |
| 2024-08-09 | 95.600 | 98.800 | 95.200 | 98.000 | 92.602 | 1,156 |
| 2024-08-08 | 98.000 | 98.000 | 94.000 | 94.600 | 89.389 | 2,879 |
| 2024-08-07 | 97.600 | 100.50 | 97.000 | 97.000 | 91.657 | 2,315 |
| 2024-08-06 | 98.200 | 99.200 | 96.600 | 97.600 | 92.224 | 1,415 |
| 2024-08-05 | 100.00 | 100.00 | 96.000 | 97.800 | 92.413 | 3,015 |
| 2024-08-02 | 101.50 | 101.50 | 99.200 | 100.50 | 94.964 | 1,738 |
| 2024-08-01 | 100.50 | 102.00 | 99.600 | 102.00 | 96.382 | 968 |
| 2024-07-31 | 102.00 | 102.00 | 99.600 | 99.600 | 94.114 | 1,168 |
| 2024-07-30 | 100.00 | 102.50 | 100.00 | 102.00 | 96.382 | 851 |
| 2024-07-29 | 102.50 | 103.00 | 99.400 | 100.00 | 94.492 | 1,625 |
| 2024-07-26 | 101.00 | 101.50 | 100.00 | 101.00 | 95.437 | 1,794 |
| 2024-07-25 | 103.50 | 103.50 | 100.00 | 100.50 | 94.964 | 1,745 |
| 2024-07-24 | 103.00 | 103.00 | 101.00 | 102.50 | 96.854 | 749 |
| 2024-07-23 | 104.00 | 105.50 | 102.50 | 102.50 | 96.854 | 1,614 |
| 2024-07-22 | 105.00 | 106.00 | 100.00 | 105.00 | 99.216 | 5,975 |
| 2024-07-19 | 109.00 | 109.50 | 106.00 | 106.00 | 100.16 | 1,659 |
| 2024-07-18 | 110.50 | 112.00 | 109.00 | 109.00 | 103.00 | 1,420 |
| 2024-07-17 | 110.00 | 111.50 | 110.00 | 111.50 | 105.36 | 1,236 |
| 2024-07-16 | 110.00 | 111.00 | 109.00 | 110.00 | 103.94 | 1,772 |
| 2024-07-15 | 111.00 | 114.00 | 109.50 | 109.50 | 103.47 | 4,792 |
| 2024-07-12 | 109.00 | 110.50 | 108.00 | 109.50 | 103.47 | 2,132 |
| 2024-07-11 | 109.50 | 109.50 | 106.50 | 108.00 | 102.05 | 2,193 |
| 2024-07-10 | 109.00 | 110.50 | 107.50 | 107.50 | 101.58 | 1,578 |
| 2024-07-09 | 108.00 | 112.50 | 107.50 | 107.50 | 101.58 | 2,869 |
| 2024-07-08 | 106.00 | 109.50 | 106.00 | 107.50 | 101.58 | 5,089 |
| 2024-07-05 | 108.00 | 108.00 | 105.00 | 105.00 | 99.216 | 2,680 |
| 2024-07-04 | 110.00 | 110.00 | 106.50 | 107.00 | 101.11 | 4,171 |
| 2024-07-03 | 106.00 | 109.50 | 103.00 | 107.50 | 101.58 | 5,983 |
| 2024-07-02 | 107.00 | 107.00 | 102.50 | 105.00 | 99.216 | 2,971 |
| 2024-07-01 | 107.00 | 110.00 | 105.00 | 106.00 | 100.16 | 8,038 |
| 2024-06-28 | 107.00 | 107.00 | 101.50 | 101.50 | 95.909 | 4,353 |
| 2024-06-27 | 101.50 | 107.50 | 101.00 | 107.00 | 101.11 | 3,978 |
| 2024-06-26 | 103.50 | 104.50 | 93.200 | 100.00 | 94.492 | 8,122 |
| 2024-06-25 | 107.00 | 108.50 | 102.00 | 103.00 | 97.327 | 3,052 |
| 2024-06-24 | 107.00 | 108.00 | 104.50 | 105.50 | 99.689 | 4,379 |
| 2024-06-21 | 107.50 | 109.00 | 103.50 | 106.50 | 100.63 | 3,047 |
| 2024-06-20 | 104.00 | 107.00 | 101.50 | 107.00 | 101.11 | 7,103 |
| 2024-06-19 | 108.00 | 110.50 | 105.50 | 106.00 | 100.16 | 2,189 |
| 2024-06-18 | 109.00 | 111.00 | 101.00 | 108.00 | 102.05 | 9,061 |
| 2024-06-17 | 113.50 | 113.50 | 106.50 | 108.50 | 102.52 | 6,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 2.5200 EUR |
| 2025-04-23 | 2.5200 EUR |
| 2024-04-23 | 2.2000 EUR |
| 2023-04-24 | 2.0300 EUR |
| 2022-04-27 | 1.8500 EUR |
| 2021-04-26 | 1.6800 EUR |
| 2020-04-24 | 1.6800 EUR |
| 2019-04-24 | 1.4100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.