Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	105.00	105.00	103.50	104.50	96.903	540
2023-12-20	104.00	105.00	103.00	105.00	97.367	2,699
2023-12-19	101.50	104.00	101.00	104.00	96.439	836
2023-12-18	104.50	104.50	101.00	101.50	94.121	7,972
2023-12-15	104.00	105.50	103.00	104.50	96.903	1,835
2023-12-14	103.00	104.50	102.00	104.00	96.439	837
2023-12-13	107.00	107.00	103.50	103.50	95.976	1,096
2023-12-12	106.00	107.50	105.50	106.00	98.294	855
2023-12-11	105.00	107.00	105.00	105.50	97.830	1,658
2023-12-08	104.00	104.50	102.50	104.50	96.903	1,885
2023-12-07	106.00	106.50	97.200	102.00	94.585	3,269
2023-12-06	107.00	108.50	104.50	106.00	98.294	5,436
2023-12-05	105.00	110.00	105.00	108.50	100.61	4,978
2023-12-04	107.00	108.00	104.00	104.50	96.903	951
2023-12-01	105.00	106.00	104.50	105.00	97.367	429
2023-11-30	105.00	106.50	104.00	106.00	98.294	100
2023-11-29	107.00	107.00	104.00	105.00	97.367	402
2023-11-28	105.00	106.50	102.50	106.00	98.294	581
2023-11-27	104.00	105.50	103.00	103.00	95.512	271
2023-11-24	104.00	104.00	102.00	104.00	96.439	596
2023-11-23	106.50	107.00	104.00	104.00	96.439	176
2023-11-22	103.50	107.00	101.50	106.50	98.758	537
2023-11-21	102.50	105.50	101.00	102.50	95.048	364
2023-11-20	105.00	105.00	102.00	102.00	94.585	92
2023-11-17	104.50	105.00	102.50	105.00	97.367	293
2023-11-16	103.50	105.00	103.00	104.50	96.903	139
2023-11-15	107.00	107.50	105.00	105.00	97.367	97
2023-11-14	105.00	107.00	103.50	107.00	99.221	168
2023-11-13	104.00	105.00	104.00	105.00	97.367	53
2023-11-10	105.50	105.50	104.00	104.00	96.439	33
2023-11-09	105.50	105.50	103.50	105.50	97.830	293
2023-11-08	107.50	107.50	104.00	107.50	99.685	170
2023-11-07	105.50	107.50	103.50	107.50	99.685	192
2023-11-06	105.50	107.50	105.50	105.50	97.830	903
2023-11-03	105.00	107.00	105.00	107.00	99.221	1,165
2023-11-02	105.50	105.50	103.50	105.50	97.830	531
2023-11-01	105.00	105.00	102.50	105.00	97.367	209
2023-10-31	103.50	105.00	100.50	105.00	97.367	1,157
2023-10-30	104.00	105.00	101.00	103.50	95.976	764
2023-10-27	96.000	105.00	94.200	105.00	97.367	2,206
2023-10-26	90.000	91.000	90.000	90.000	83.457	123
2023-10-25	89.200	91.000	89.200	90.000	83.457	317
2023-10-24	89.800	90.000	88.400	90.000	83.457	705
2023-10-23	93.600	94.000	87.200	90.000	83.457	2,421
2023-10-20	101.00	101.00	94.000	94.600	87.723	697
2023-10-19	101.50	101.50	98.000	101.00	93.657	364
2023-10-18	103.00	104.00	101.50	101.50	94.121	304
2023-10-17	102.50	104.00	101.00	103.00	95.512	413
2023-10-16	103.50	103.50	100.50	102.50	95.048	233
2023-10-13	108.00	108.00	102.00	104.00	96.439	2,026
2023-10-12	107.00	108.00	106.00	108.00	100.15	156
2023-10-11	105.00	106.00	104.00	106.00	98.294	212
2023-10-10	104.50	105.50	102.50	105.00	97.367	186
2023-10-09	104.00	105.50	104.00	104.00	96.439	268
2023-10-06	104.00	104.50	104.00	104.50	96.903	99
2023-10-05	101.50	104.00	101.00	103.00	95.512	123
2023-10-04	101.00	104.50	101.00	103.00	95.512	443
2023-10-03	105.00	105.00	103.00	103.00	95.512	145
2023-10-02	105.00	105.00	104.00	105.00	97.367	163
2023-09-29	103.00	105.00	103.00	104.00	96.439	180

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.