Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	107.00	108.00	100.50	103.00	95.512	571
2023-09-27	108.00	108.00	104.00	107.00	99.221	319
2023-09-26	111.00	111.00	109.00	110.00	102.00	1,557
2023-09-25	115.00	116.00	111.00	111.00	102.93	280
2023-09-22	115.50	116.00	114.50	115.00	106.64	16
2023-09-21	115.00	115.50	114.00	115.50	107.10	39
2023-09-20	114.00	115.50	113.50	115.00	106.64	106
2023-09-19	114.00	115.00	113.00	114.50	106.18	166
2023-09-18	113.00	113.00	112.50	113.00	104.78	41
2023-09-15	110.50	112.50	110.50	112.50	104.32	461
2023-09-14	114.50	114.50	111.00	111.00	102.93	749
2023-09-13	115.50	116.00	114.50	114.50	106.18	575
2023-09-12	117.00	117.00	115.00	115.00	106.64	327
2023-09-11	117.00	118.00	117.00	117.00	108.49	57
2023-09-08	118.00	118.50	117.00	117.00	108.49	318
2023-09-07	119.00	119.00	118.00	118.00	109.42	18
2023-09-06	118.00	119.00	118.00	119.00	110.35	68
2023-09-05	117.50	119.50	117.50	118.00	109.42	126
2023-09-04	118.50	119.50	117.50	117.50	108.96	158
2023-09-01	118.50	119.00	117.50	117.50	108.96	39
2023-08-31	119.50	119.50	118.50	118.50	109.89	70
2023-08-30	119.50	119.50	118.50	118.50	109.89	386
2023-08-29	119.50	119.50	118.50	119.00	110.35	240
2023-08-28	119.50	121.00	118.50	118.50	109.89	553
2023-08-25	118.50	119.50	118.00	119.50	110.81	48
2023-08-24	119.50	119.50	118.00	118.50	109.89	148
2023-08-23	121.00	121.00	118.50	119.50	110.81	138
2023-08-22	118.50	121.50	118.50	121.00	112.20	188
2023-08-21	118.00	119.50	117.00	118.50	109.89	358
2023-08-18	118.50	118.50	117.00	117.00	108.49	50
2023-08-17	116.50	118.50	116.00	118.50	109.89	151
2023-08-16	116.00	116.50	116.00	116.50	108.03	105
2023-08-15	118.00	118.00	115.50	116.00	107.57	215
2023-08-14	117.00	118.00	117.00	118.00	109.42	114
2023-08-11	118.50	118.50	117.00	117.00	108.49	63
2023-08-10	116.50	118.00	115.50	118.00	109.42	72
2023-08-09	115.50	116.50	115.50	116.00	107.57	204
2023-08-08	116.00	117.00	115.50	115.50	107.10	167
2023-08-07	117.50	117.50	114.50	115.50	107.10	237
2023-08-04	116.50	117.00	115.50	117.00	108.49	112
2023-08-03	118.00	118.00	116.50	116.50	108.03	121
2023-08-02	118.00	118.00	117.00	118.00	109.42	71
2023-08-01	118.00	122.00	110.50	118.00	109.42	1,629
2023-07-31	119.50	119.50	118.00	118.00	109.42	201
2023-07-28	119.50	119.50	117.50	119.00	110.35	231
2023-07-27	119.00	119.50	117.50	119.50	110.81	693
2023-07-26	119.50	120.00	118.00	118.50	109.89	186
2023-07-25	118.50	119.00	118.00	119.00	110.35	314
2023-07-24	117.00	118.50	117.00	118.00	109.42	322
2023-07-21	117.50	118.00	117.50	117.50	108.96	80
2023-07-20	119.00	119.50	117.50	117.50	108.96	188
2023-07-19	119.00	119.00	118.00	119.00	110.35	347
2023-07-18	117.50	118.50	117.50	118.50	109.89	197
2023-07-17	118.50	118.50	118.00	118.50	109.89	67
2023-07-14	118.50	120.00	118.50	119.50	110.81	67
2023-07-13	119.50	120.00	118.00	119.00	110.35	1,008
2023-07-12	121.00	121.00	119.00	120.00	111.28	276
2023-07-11	116.00	120.00	116.00	119.00	110.35	570
2023-07-10	118.00	119.00	116.00	117.00	108.49	594
2023-07-07	119.50	120.00	118.00	119.00	110.35	428

← NewerPage 14 of 22 · 1,281 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.