Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	120.50	121.00	117.50	119.50	110.81	2,233
2023-07-05	121.00	122.50	120.50	120.50	111.74	618
2023-07-04	122.00	122.00	121.00	121.50	112.67	77
2023-07-03	120.00	122.50	120.00	121.00	112.20	280
2023-06-30	121.00	122.00	121.00	122.00	113.13	6,638
2023-06-29	122.50	122.50	121.50	121.50	112.67	54
2023-06-28	120.00	122.50	119.00	122.00	113.13	346
2023-06-27	121.50	122.00	119.50	119.50	110.81	309
2023-06-26	122.00	122.00	121.00	121.00	112.20	877
2023-06-23	123.50	123.50	122.50	122.50	113.59	664
2023-06-22	125.00	125.00	122.50	124.50	115.45	345
2023-06-21	124.00	125.50	123.00	125.00	115.91	451
2023-06-20	126.00	126.00	122.00	123.00	114.06	2,987
2023-06-19	128.00	130.00	126.50	128.00	118.69	1,103
2023-06-16	125.00	127.00	124.50	127.00	117.77	543
2023-06-15	126.00	126.50	124.00	125.00	115.91	615
2023-06-14	127.00	127.00	124.00	125.50	116.38	379
2023-06-13	127.00	127.00	125.00	126.00	116.84	381
2023-06-12	125.50	127.50	125.50	127.00	117.77	1,626
2023-06-09	124.00	125.00	124.00	124.50	115.45	373
2023-06-08	123.50	124.50	123.00	124.00	114.99	386
2023-06-07	120.50	123.50	120.50	123.50	114.52	1,302
2023-06-06	118.50	120.00	118.50	119.50	110.81	311
2023-06-05	117.50	118.50	117.50	118.50	109.89	134
2023-06-02	114.00	117.00	114.00	117.00	108.49	207
2023-06-01	114.00	115.00	114.00	114.00	105.71	120
2023-05-31	117.50	117.50	114.50	114.50	106.18	295
2023-05-30	120.00	120.00	115.00	116.50	108.03	473
2023-05-29	119.00	120.00	119.00	120.00	111.28	122
2023-05-26	119.00	120.50	119.00	120.00	111.28	192
2023-05-25	121.00	121.00	119.50	120.50	111.74	205
2023-05-24	121.00	121.00	118.50	121.00	112.20	675
2023-05-23	119.00	120.50	119.00	120.50	111.74	636
2023-05-22	119.00	120.50	119.00	119.00	110.35	225
2023-05-19	118.00	120.00	117.50	119.00	110.35	342
2023-05-18	115.00	119.00	115.00	118.50	109.89	403
2023-05-17	114.50	115.00	114.50	114.50	106.18	958
2023-05-16	114.00	114.50	114.00	114.00	105.71	165
2023-05-15	115.50	115.50	114.00	114.50	106.18	165
2023-05-12	114.00	115.50	114.00	115.50	107.10	286
2023-05-11	115.50	116.00	114.50	116.00	107.57	388
2023-05-10	114.00	116.00	110.50	116.00	107.57	4,570
2023-05-09	115.00	115.50	112.50	114.00	105.71	771
2023-05-08	112.00	113.00	110.00	113.00	104.78	455
2023-05-05	114.50	115.00	108.50	112.00	103.86	2,528
2023-05-04	112.00	114.00	111.00	114.00	105.71	287
2023-05-03	111.00	113.00	111.00	111.00	102.93	219
2023-05-02	114.50	114.50	111.50	112.00	103.86	538
2023-04-28	112.00	113.50	111.50	113.50	105.25	410
2023-04-27	114.50	116.00	112.50	112.50	104.32	474
2023-04-26	116.50	116.50	113.50	113.50	105.25	444
2023-04-25	112.00	117.00	112.00	116.50	108.03	5,739
2023-04-24	110.50	111.00	108.50	110.00	102.00	193
2023-04-21	113.00	114.00	110.50	110.50	100.58	584
2023-04-20	113.00	113.00	110.50	112.50	102.40	285
2023-04-19	114.50	114.50	112.00	112.50	102.40	397
2023-04-18	114.00	115.00	114.00	115.00	104.68	300
2023-04-17	115.00	115.00	114.00	115.00	104.68	340
2023-04-14	112.00	114.00	112.00	114.00	103.77	171
2023-04-13	108.50	114.50	108.50	111.50	101.49	743

← NewerPage 15 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.