Fountaine Pajo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 115.00 | 117.00 | 111.00 | 114.00 | 107.72 | 5,993 |
| 2024-06-13 | 120.00 | 122.00 | 116.00 | 116.00 | 109.61 | 2,497 |
| 2024-06-12 | 128.50 | 129.50 | 118.50 | 120.50 | 113.86 | 8,495 |
| 2024-06-11 | 135.00 | 136.50 | 129.00 | 129.50 | 122.37 | 2,420 |
| 2024-06-10 | 141.00 | 141.00 | 132.00 | 136.00 | 128.51 | 3,561 |
| 2024-06-07 | 141.00 | 143.00 | 140.00 | 143.00 | 135.12 | 498 |
| 2024-06-06 | 140.00 | 140.50 | 139.00 | 140.50 | 132.76 | 418 |
| 2024-06-05 | 139.00 | 144.00 | 138.50 | 140.50 | 132.76 | 1,767 |
| 2024-06-04 | 139.50 | 139.50 | 138.00 | 139.00 | 131.34 | 225 |
| 2024-06-03 | 136.50 | 140.00 | 136.50 | 138.00 | 130.40 | 1,527 |
| 2024-05-31 | 135.00 | 138.50 | 134.50 | 136.50 | 128.98 | 835 |
| 2024-05-30 | 134.50 | 135.50 | 134.50 | 134.50 | 127.09 | 130 |
| 2024-05-29 | 136.50 | 137.00 | 134.50 | 135.00 | 127.56 | 543 |
| 2024-05-28 | 132.50 | 138.00 | 132.00 | 136.50 | 128.98 | 2,690 |
| 2024-05-27 | 130.00 | 133.00 | 130.00 | 131.50 | 124.26 | 1,114 |
| 2024-05-24 | 130.00 | 130.50 | 129.00 | 130.50 | 123.31 | 360 |
| 2024-05-23 | 132.50 | 134.00 | 130.00 | 130.00 | 122.84 | 1,116 |
| 2024-05-22 | 131.50 | 134.50 | 131.00 | 132.50 | 125.20 | 1,313 |
| 2024-05-21 | 131.50 | 131.50 | 130.50 | 131.50 | 124.26 | 415 |
| 2024-05-20 | 132.00 | 132.00 | 130.00 | 130.50 | 123.31 | 1,369 |
| 2024-05-17 | 131.50 | 132.00 | 129.50 | 132.00 | 124.73 | 579 |
| 2024-05-16 | 129.50 | 131.50 | 129.50 | 131.50 | 124.26 | 176 |
| 2024-05-15 | 132.00 | 132.00 | 128.00 | 129.50 | 122.37 | 2,514 |
| 2024-05-14 | 128.00 | 130.00 | 127.50 | 130.00 | 122.84 | 523 |
| 2024-05-13 | 130.50 | 130.50 | 128.00 | 128.00 | 120.95 | 868 |
| 2024-05-10 | 132.00 | 132.00 | 129.50 | 130.00 | 122.84 | 717 |
| 2024-05-09 | 131.50 | 132.00 | 130.00 | 132.00 | 124.73 | 106 |
| 2024-05-08 | 130.00 | 131.50 | 129.50 | 131.00 | 123.78 | 172 |
| 2024-05-07 | 125.00 | 134.00 | 125.00 | 130.00 | 122.84 | 2,416 |
| 2024-05-06 | 127.00 | 127.50 | 124.50 | 125.00 | 118.11 | 1,543 |
| 2024-05-03 | 127.50 | 129.00 | 126.00 | 129.00 | 121.89 | 907 |
| 2024-05-02 | 130.00 | 130.00 | 126.00 | 128.00 | 120.95 | 880 |
| 2024-04-30 | 134.00 | 134.00 | 129.00 | 130.00 | 122.84 | 1,546 |
| 2024-04-29 | 133.00 | 135.50 | 131.50 | 134.00 | 126.62 | 1,341 |
| 2024-04-26 | 134.50 | 135.00 | 128.50 | 133.50 | 126.15 | 1,785 |
| 2024-04-25 | 136.00 | 140.00 | 132.00 | 135.00 | 127.56 | 4,545 |
| 2024-04-24 | 129.50 | 137.00 | 128.00 | 137.00 | 129.45 | 7,030 |
| 2024-04-23 | 119.00 | 130.50 | 119.00 | 129.00 | 121.89 | 13,003 |
| 2024-04-22 | 117.00 | 118.50 | 117.00 | 118.00 | 109.42 | 413 |
| 2024-04-19 | 119.00 | 119.00 | 116.50 | 117.00 | 108.49 | 456 |
| 2024-04-18 | 118.50 | 118.50 | 116.50 | 117.50 | 108.96 | 723 |
| 2024-04-17 | 116.00 | 119.00 | 116.00 | 118.00 | 109.42 | 329 |
| 2024-04-16 | 116.50 | 117.00 | 115.00 | 117.00 | 108.49 | 459 |
| 2024-04-15 | 119.00 | 119.00 | 117.00 | 117.00 | 108.49 | 1,076 |
| 2024-04-12 | 118.50 | 119.00 | 117.50 | 117.50 | 108.96 | 284 |
| 2024-04-11 | 119.00 | 119.00 | 118.00 | 118.50 | 109.89 | 184 |
| 2024-04-10 | 118.50 | 119.00 | 117.50 | 118.00 | 109.42 | 1,015 |
| 2024-04-09 | 119.00 | 119.00 | 118.00 | 119.00 | 110.35 | 799 |
| 2024-04-08 | 118.50 | 119.00 | 118.00 | 118.00 | 109.42 | 1,042 |
| 2024-04-05 | 117.50 | 118.00 | 116.00 | 118.00 | 109.42 | 768 |
| 2024-04-04 | 119.00 | 119.00 | 118.00 | 118.00 | 109.42 | 163 |
| 2024-04-03 | 117.50 | 119.00 | 117.50 | 119.00 | 110.35 | 395 |
| 2024-04-02 | 119.00 | 119.00 | 117.00 | 117.50 | 108.96 | 639 |
| 2024-03-28 | 116.00 | 119.00 | 116.00 | 119.00 | 110.35 | 1,631 |
| 2024-03-27 | 113.50 | 114.50 | 112.00 | 114.50 | 106.18 | 563 |
| 2024-03-26 | 113.00 | 113.50 | 112.00 | 113.50 | 105.25 | 854 |
| 2024-03-25 | 114.50 | 114.50 | 112.00 | 113.50 | 105.25 | 760 |
| 2024-03-22 | 112.50 | 115.00 | 111.50 | 115.00 | 106.64 | 874 |
| 2024-03-21 | 115.00 | 116.00 | 112.00 | 113.00 | 104.78 | 1,541 |
| 2024-03-20 | 112.00 | 115.00 | 112.00 | 114.00 | 105.71 | 403 |
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.