Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	128.60	128.60	124.80	124.80	113.60	781
2023-01-16	126.80	127.80	126.80	126.80	115.42	661
2023-01-13	131.00	131.20	126.20	126.80	115.42	1,167
2023-01-12	124.00	130.20	124.00	130.20	118.52	3,291
2023-01-11	120.00	126.20	119.60	124.80	113.60	2,099
2023-01-10	117.80	118.00	117.00	118.00	107.41	302
2023-01-09	117.00	118.00	116.20	117.80	107.23	396
2023-01-06	113.80	115.40	113.80	115.00	104.68	604
2023-01-05	113.20	115.60	113.20	113.40	103.22	200
2023-01-04	114.00	115.00	113.40	113.60	103.41	428
2023-01-03	115.00	115.00	114.00	115.00	104.68	789
2023-01-02	114.00	115.00	114.00	115.00	104.68	850
2022-12-30	115.00	115.00	113.40	113.60	103.41	644
2022-12-29	110.00	117.00	109.20	114.40	104.13	911
2022-12-28	113.00	113.00	109.00	110.00	100.13	621
2022-12-27	112.00	113.00	111.60	113.00	102.86	695
2022-12-23	110.60	110.80	108.80	110.00	100.13	256
2022-12-22	110.00	111.80	109.00	109.00	99.219	1,415
2022-12-21	106.00	107.40	104.40	107.40	97.762	292
2022-12-20	107.00	107.40	105.20	106.00	96.488	294
2022-12-19	106.20	107.20	102.00	107.00	97.398	504
2022-12-16	110.20	111.00	106.20	106.20	96.670	576
2022-12-15	112.40	112.40	110.20	110.20	100.31	356
2022-12-14	111.20	112.40	110.80	112.00	101.95	230
2022-12-13	112.00	112.00	111.20	111.20	101.22	1,325
2022-12-12	112.00	112.00	111.40	112.00	101.95	775
2022-12-09	111.20	111.80	110.80	111.20	101.22	291
2022-12-08	111.00	112.80	110.20	112.00	101.95	2,288
2022-12-07	108.60	110.80	107.60	110.80	100.86	1,101
2022-12-06	107.80	109.00	107.80	108.60	98.855	188
2022-12-05	107.00	108.80	106.80	107.60	97.945	968
2022-12-02	106.20	108.40	106.00	108.00	98.309	906
2022-12-01	105.00	107.00	105.00	106.00	96.488	156
2022-11-30	103.60	105.00	103.60	105.00	95.578	257
2022-11-29	102.00	103.60	101.20	103.60	94.303	279
2022-11-28	102.00	102.60	101.20	102.00	92.847	182
2022-11-25	102.80	102.80	100.60	102.00	92.847	1,981
2022-11-24	99.800	101.80	98.800	101.80	92.665	1,107
2022-11-23	99.400	99.700	98.200	99.500	90.571	158
2022-11-22	98.500	99.500	98.500	99.400	90.480	85
2022-11-21	99.100	99.100	98.100	98.500	89.661	23
2022-11-18	98.100	99.100	98.100	98.100	89.297	85
2022-11-17	99.500	99.700	98.000	98.100	89.297	161
2022-11-16	99.700	99.700	98.300	99.500	90.571	34
2022-11-15	99.800	99.800	97.100	98.500	89.661	328
2022-11-14	98.100	99.000	96.200	98.900	90.025	261
2022-11-11	98.100	98.100	96.600	97.100	88.387	38
2022-11-10	97.900	98.000	96.400	97.500	88.751	447
2022-11-09	96.900	97.900	96.000	97.900	89.115	179
2022-11-08	96.800	97.500	96.000	96.900	88.205	38
2022-11-07	98.500	98.500	93.500	96.800	88.114	390
2022-11-04	95.900	97.900	93.900	97.600	88.842	291
2022-11-03	96.900	97.900	95.900	96.300	87.659	112
2022-11-02	94.900	96.900	94.900	96.900	88.205	186
2022-11-01	93.400	94.900	93.200	94.900	86.384	58
2022-10-31	94.700	94.700	92.700	94.100	85.656	88
2022-10-28	94.000	94.800	93.100	94.700	86.202	141
2022-10-27	95.300	95.300	93.800	94.000	85.565	37
2022-10-26	94.700	94.800	92.700	94.800	86.293	109
2022-10-25	97.100	97.100	94.200	94.700	86.202	207

← NewerPage 17 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.