Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	98.700	99.600	97.100	97.100	88.387	279
2022-10-21	98.900	99.000	97.000	98.700	89.843	256
2022-10-20	99.800	99.800	99.000	99.000	90.116	77
2022-10-19	97.200	99.800	96.600	99.800	90.844	516
2022-10-18	97.100	98.000	97.100	97.200	88.478	529
2022-10-17	94.600	97.000	94.000	96.900	88.205	724
2022-10-14	91.700	94.700	91.700	94.100	85.656	792
2022-10-13	88.000	92.000	88.000	91.700	83.471	218
2022-10-12	89.000	89.000	88.000	88.000	80.103	60
2022-10-11	88.000	88.900	86.100	88.100	80.194	136
2022-10-10	87.000	87.000	87.000	87.000	79.193	2
2022-10-07	87.000	87.100	86.000	86.000	78.283	15
2022-10-06	85.300	87.300	85.200	86.100	78.374	5,557
2022-10-05	87.100	89.200	85.200	85.300	77.646	310
2022-10-04	85.700	87.200	85.100	87.100	79.284	197
2022-10-03	85.000	85.700	84.000	85.700	78.010	608
2022-09-30	85.400	87.000	83.000	86.000	78.283	1,241
2022-09-29	84.000	86.000	83.000	85.300	77.646	201
2022-09-28	84.000	84.000	81.900	84.000	76.462	653
2022-09-27	82.100	84.000	82.100	84.000	76.462	855
2022-09-26	85.600	86.000	83.700	83.800	76.280	254
2022-09-23	89.500	89.500	83.600	85.700	78.010	1,427
2022-09-22	91.800	91.800	89.500	89.500	81.469	315
2022-09-21	92.100	92.300	90.500	92.000	83.744	759
2022-09-20	94.000	96.900	92.100	92.500	84.200	512
2022-09-19	97.000	97.100	93.000	94.000	85.565	515
2022-09-16	96.000	97.000	95.500	97.000	88.296	20
2022-09-15	97.000	97.000	96.000	96.000	87.385	32
2022-09-14	97.100	98.900	96.000	96.000	87.385	666
2022-09-13	96.500	97.000	95.000	97.000	88.296	663
2022-09-12	96.700	96.700	96.300	96.500	87.841	373
2022-09-09	97.000	97.000	95.300	96.700	88.023	286
2022-09-08	96.500	97.000	95.100	97.000	88.296	137
2022-09-07	97.100	97.100	96.100	96.100	87.476	79
2022-09-06	96.500	98.000	96.500	97.100	88.387	351
2022-09-05	98.800	99.000	97.600	98.700	89.843	232
2022-09-02	100.80	100.80	98.000	98.900	90.025	51
2022-09-01	102.00	102.00	97.000	97.100	88.387	474
2022-08-31	100.80	102.00	100.40	102.00	92.847	106
2022-08-30	101.00	102.00	100.80	100.80	91.755	63
2022-08-29	102.80	102.80	100.00	100.60	91.573	372
2022-08-26	102.20	103.00	102.20	102.80	93.575	153
2022-08-25	102.80	103.00	102.20	103.00	93.757	120
2022-08-24	100.00	102.80	100.00	102.80	93.575	1,180
2022-08-23	100.00	100.80	99.800	100.00	91.027	1,582
2022-08-22	100.00	100.00	99.600	100.00	91.027	139
2022-08-19	100.20	101.00	99.400	99.400	90.480	32
2022-08-18	100.20	100.20	99.400	100.00	91.027	93
2022-08-17	98.800	101.00	98.800	100.80	91.755	1,216
2022-08-16	98.600	99.500	98.600	98.800	89.934	151
2022-08-15	99.500	99.900	98.600	98.600	89.752	128
2022-08-12	98.400	99.900	98.200	98.500	89.661	287
2022-08-11	98.300	99.700	98.200	98.200	89.388	215
2022-08-10	100.00	100.00	98.300	98.300	89.479	348
2022-08-09	99.500	99.500	98.000	98.600	89.752	346
2022-08-08	99.300	100.00	99.100	99.500	90.571	223
2022-08-05	99.500	100.00	99.100	99.100	90.207	193
2022-08-04	99.900	100.00	99.100	99.500	90.571	122
2022-08-03	99.700	100.80	99.100	99.200	90.298	121
2022-08-02	99.400	101.40	99.400	99.700	90.753	307

← NewerPage 18 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.