Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	108.50	114.50	108.50	111.50	101.49	743
2023-04-12	108.50	110.50	108.50	110.50	100.58	634
2023-04-11	109.00	110.50	108.50	109.00	99.219	491
2023-04-06	112.00	112.00	109.00	109.50	99.674	416
2023-04-05	110.50	111.50	109.00	109.50	99.674	612
2023-04-04	108.00	111.00	107.50	108.00	98.309	490
2023-04-03	108.50	109.00	107.50	108.00	98.309	264
2023-03-31	109.80	109.80	107.20	108.80	99.037	247
2023-03-30	109.40	110.00	108.00	110.00	100.13	437
2023-03-29	112.00	112.00	107.20	108.00	98.309	485
2023-03-28	110.00	112.00	109.00	112.00	101.95	115
2023-03-27	112.20	112.20	108.00	109.00	99.219	415
2023-03-24	111.00	112.40	111.00	112.20	102.13	52
2023-03-23	113.60	113.60	111.60	111.60	101.59	133
2023-03-22	114.60	114.60	113.40	113.60	103.41	79
2023-03-21	110.80	113.80	110.00	113.80	103.59	260
2023-03-20	111.80	111.80	109.00	110.80	100.86	294
2023-03-17	111.00	112.60	111.00	111.00	101.04	606
2023-03-16	110.20	112.20	109.60	111.80	101.77	1,212
2023-03-15	115.00	115.00	109.00	109.20	99.401	1,510
2023-03-14	117.20	117.40	113.00	116.00	105.59	739
2023-03-13	120.00	120.00	117.20	117.20	106.68	763
2023-03-10	120.20	120.20	119.60	120.00	109.23	297
2023-03-09	122.00	122.00	120.20	120.20	109.41	267
2023-03-08	122.20	123.00	121.20	122.00	111.05	180
2023-03-07	120.60	122.40	120.40	122.20	111.23	531
2023-03-06	123.60	123.80	118.40	120.20	109.41	1,076
2023-03-03	125.20	125.20	123.20	124.00	112.87	95
2023-03-02	125.40	125.60	123.40	125.20	113.97	164
2023-03-01	126.00	127.20	125.40	125.60	114.33	106
2023-02-28	125.00	125.60	122.40	125.40	114.15	1,867
2023-02-27	128.40	128.40	124.40	124.40	113.24	1,000
2023-02-24	128.40	129.00	127.80	127.80	116.33	625
2023-02-23	126.80	129.00	126.80	128.40	116.88	1,048
2023-02-22	126.20	126.60	125.00	126.20	114.88	570
2023-02-21	125.00	126.80	125.00	126.00	114.69	1,221
2023-02-20	124.00	124.60	124.00	124.00	112.87	201
2023-02-17	124.20	124.20	123.00	124.00	112.87	773
2023-02-16	121.40	124.40	121.00	124.20	113.05	577
2023-02-15	120.00	121.20	120.00	120.60	109.78	388
2023-02-14	118.80	120.60	118.80	120.60	109.78	491
2023-02-13	120.60	121.20	117.20	118.60	107.96	922
2023-02-10	121.80	122.00	120.20	120.40	109.60	255
2023-02-09	121.00	122.80	120.40	122.80	111.78	274
2023-02-08	121.80	122.40	120.40	121.00	110.14	352
2023-02-07	121.20	122.00	120.20	121.60	110.69	436
2023-02-06	122.00	122.80	121.00	121.20	110.32	1,470
2023-02-03	122.80	122.80	120.80	122.20	111.23	2,864
2023-02-02	121.00	121.40	120.40	121.40	110.51	652
2023-02-01	121.20	122.80	121.00	121.20	110.32	1,153
2023-01-31	122.80	122.80	121.20	121.20	110.32	305
2023-01-30	122.80	123.00	122.20	122.80	111.78	289
2023-01-27	122.80	123.00	122.80	123.00	111.96	182
2023-01-26	123.00	123.00	122.80	123.00	111.96	74
2023-01-25	123.40	124.20	122.80	122.80	111.78	200
2023-01-24	124.60	124.80	123.40	123.40	112.33	765
2023-01-23	121.00	124.40	121.00	124.40	113.24	462
2023-01-20	122.60	122.80	121.60	121.60	110.69	315
2023-01-19	120.20	123.00	120.20	122.60	111.60	715
2023-01-18	125.40	125.60	121.40	122.00	111.05	490

← NewerPage 16 of 22 · 1,286 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.