Fountaine Pajo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 112.50 | 114.00 | 112.00 | 112.00 | 103.86 | 277 |
| 2024-03-18 | 113.00 | 114.50 | 112.00 | 112.00 | 103.86 | 258 |
| 2024-03-15 | 113.00 | 114.00 | 112.00 | 113.00 | 104.78 | 426 |
| 2024-03-14 | 115.00 | 115.50 | 112.00 | 113.00 | 104.78 | 938 |
| 2024-03-13 | 116.50 | 116.50 | 115.00 | 115.00 | 106.64 | 89 |
| 2024-03-12 | 116.50 | 117.00 | 115.00 | 115.50 | 107.10 | 391 |
| 2024-03-11 | 115.00 | 117.00 | 115.00 | 116.50 | 108.03 | 222 |
| 2024-03-08 | 114.00 | 116.50 | 114.00 | 115.00 | 106.64 | 632 |
| 2024-03-07 | 115.50 | 115.50 | 113.50 | 113.50 | 105.25 | 209 |
| 2024-03-06 | 114.50 | 115.50 | 113.50 | 115.50 | 107.10 | 260 |
| 2024-03-05 | 116.50 | 116.50 | 112.50 | 114.50 | 106.18 | 522 |
| 2024-03-04 | 117.00 | 117.00 | 115.50 | 116.50 | 108.03 | 243 |
| 2024-03-01 | 118.50 | 118.50 | 117.00 | 117.00 | 108.49 | 432 |
| 2024-02-29 | 119.00 | 119.00 | 117.00 | 118.50 | 109.89 | 343 |
| 2024-02-28 | 120.00 | 120.00 | 117.50 | 119.00 | 110.35 | 842 |
| 2024-02-27 | 122.00 | 122.00 | 119.50 | 120.00 | 111.28 | 453 |
| 2024-02-26 | 120.50 | 123.50 | 120.50 | 122.00 | 113.13 | 1,495 |
| 2024-02-23 | 117.50 | 121.00 | 117.50 | 120.00 | 111.28 | 1,319 |
| 2024-02-22 | 116.00 | 120.00 | 116.00 | 117.50 | 108.96 | 965 |
| 2024-02-21 | 115.00 | 115.50 | 115.00 | 115.00 | 106.64 | 249 |
| 2024-02-20 | 113.00 | 115.50 | 112.50 | 114.50 | 106.18 | 891 |
| 2024-02-19 | 114.00 | 114.50 | 113.00 | 113.50 | 105.25 | 205 |
| 2024-02-16 | 115.00 | 116.50 | 114.00 | 114.00 | 105.71 | 357 |
| 2024-02-15 | 113.50 | 114.00 | 113.50 | 114.00 | 105.71 | 178 |
| 2024-02-14 | 115.00 | 115.50 | 112.00 | 112.50 | 104.32 | 484 |
| 2024-02-13 | 118.00 | 119.50 | 115.00 | 115.00 | 106.64 | 819 |
| 2024-02-12 | 113.50 | 118.00 | 110.50 | 118.00 | 109.42 | 1,829 |
| 2024-02-09 | 118.50 | 118.50 | 114.00 | 115.00 | 106.64 | 1,291 |
| 2024-02-08 | 118.50 | 121.00 | 118.00 | 119.50 | 110.81 | 1,075 |
| 2024-02-07 | 118.50 | 119.50 | 118.50 | 118.50 | 109.89 | 990 |
| 2024-02-06 | 118.50 | 119.50 | 116.50 | 119.50 | 110.81 | 3,574 |
| 2024-02-05 | 113.50 | 119.50 | 112.50 | 117.50 | 108.96 | 1,172 |
| 2024-02-02 | 113.00 | 113.50 | 112.50 | 113.50 | 105.25 | 165 |
| 2024-02-01 | 114.00 | 114.00 | 112.50 | 113.00 | 104.78 | 249 |
| 2024-01-31 | 113.50 | 113.50 | 112.50 | 113.00 | 104.78 | 1,232 |
| 2024-01-30 | 112.00 | 113.50 | 112.00 | 113.50 | 105.25 | 347 |
| 2024-01-29 | 113.00 | 114.00 | 112.00 | 113.50 | 105.25 | 1,323 |
| 2024-01-26 | 113.50 | 114.50 | 112.00 | 113.00 | 104.78 | 858 |
| 2024-01-25 | 113.00 | 114.50 | 112.50 | 112.50 | 104.32 | 254 |
| 2024-01-24 | 113.50 | 115.00 | 111.50 | 113.00 | 104.78 | 698 |
| 2024-01-23 | 113.50 | 114.00 | 112.00 | 113.00 | 104.78 | 380 |
| 2024-01-22 | 112.50 | 114.00 | 111.00 | 112.00 | 103.86 | 1,126 |
| 2024-01-19 | 114.00 | 114.00 | 112.00 | 113.00 | 104.78 | 645 |
| 2024-01-18 | 113.50 | 114.00 | 110.00 | 111.00 | 102.93 | 1,021 |
| 2024-01-17 | 109.50 | 113.00 | 109.00 | 113.00 | 104.78 | 1,268 |
| 2024-01-16 | 110.00 | 110.00 | 108.50 | 109.00 | 101.08 | 1,348 |
| 2024-01-15 | 112.00 | 112.50 | 109.50 | 110.50 | 102.47 | 417 |
| 2024-01-12 | 111.00 | 112.00 | 108.00 | 110.50 | 102.47 | 787 |
| 2024-01-11 | 111.00 | 112.50 | 110.00 | 110.00 | 102.00 | 1,027 |
| 2024-01-10 | 111.50 | 111.50 | 109.50 | 110.50 | 102.47 | 523 |
| 2024-01-09 | 110.00 | 111.00 | 109.00 | 111.00 | 102.93 | 542 |
| 2024-01-08 | 110.00 | 112.00 | 109.00 | 109.50 | 101.54 | 835 |
| 2024-01-05 | 109.50 | 110.00 | 108.00 | 110.00 | 102.00 | 286 |
| 2024-01-04 | 107.50 | 110.00 | 106.50 | 110.00 | 102.00 | 2,546 |
| 2024-01-03 | 109.00 | 110.00 | 106.00 | 107.50 | 99.685 | 1,292 |
| 2024-01-02 | 114.00 | 114.00 | 109.00 | 109.00 | 101.08 | 913 |
| 2023-12-29 | 114.00 | 114.50 | 113.00 | 114.50 | 106.18 | 695 |
| 2023-12-28 | 111.50 | 114.00 | 111.50 | 114.00 | 105.71 | 1,312 |
| 2023-12-27 | 109.00 | 112.50 | 109.00 | 112.50 | 104.32 | 4,688 |
| 2023-12-22 | 106.00 | 109.50 | 105.00 | 108.50 | 100.61 | 2,844 |
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.