Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	103.00	103.00	100.00	101.00	91.937	443
2022-07-29	102.80	103.00	102.60	103.00	93.757	346
2022-07-28	103.00	103.00	102.80	103.00	93.757	86
2022-07-27	103.00	103.80	103.00	103.00	93.757	231
2022-07-26	102.40	104.00	102.40	103.80	94.486	520
2022-07-25	101.00	102.00	101.00	102.00	92.847	99
2022-07-22	100.00	101.80	100.00	100.20	91.209	51
2022-07-21	101.00	101.00	100.00	101.00	91.937	43
2022-07-20	98.200	100.80	98.200	100.80	91.755	107
2022-07-19	98.000	100.00	98.000	98.900	90.025	187
2022-07-18	97.100	99.900	97.000	97.600	88.842	307
2022-07-15	98.200	98.200	96.900	96.900	88.205	122
2022-07-14	98.100	98.200	98.000	98.000	89.206	41
2022-07-13	99.000	99.900	98.000	98.000	89.206	91
2022-07-12	101.00	101.00	98.000	98.000	89.206	202
2022-07-11	99.800	101.00	99.000	101.00	91.937	1,718
2022-07-08	101.20	101.20	100.00	101.00	91.937	361
2022-07-07	101.00	102.00	99.900	101.20	92.119	160
2022-07-06	101.40	102.00	101.00	101.00	91.937	240
2022-07-05	104.00	104.00	101.20	101.20	92.119	175
2022-07-04	104.60	105.00	103.60	103.60	94.303	69
2022-07-01	102.00	104.60	101.00	104.60	95.214	430
2022-06-30	102.00	102.00	101.00	101.60	92.483	290
2022-06-29	102.00	102.00	100.60	102.00	92.847	361
2022-06-28	102.20	102.80	101.20	101.20	92.119	269
2022-06-27	102.00	102.60	101.80	102.20	93.029	294
2022-06-24	102.00	102.20	101.60	101.80	92.665	572
2022-06-23	102.00	102.00	100.60	101.80	92.665	225
2022-06-22	101.40	102.00	100.60	102.00	92.847	187
2022-06-21	100.00	102.00	100.00	101.40	92.301	160
2022-06-20	99.000	100.00	97.600	99.000	90.116	188
2022-06-17	98.700	98.700	95.000	98.000	89.206	520
2022-06-16	102.20	102.20	95.800	98.700	89.843	529
2022-06-15	102.20	102.20	101.20	102.20	93.029	89
2022-06-14	103.00	104.60	101.20	101.20	92.119	354
2022-06-13	105.00	105.00	102.40	102.40	93.211	597
2022-06-10	105.00	106.60	103.00	105.40	95.942	646
2022-06-09	106.80	106.80	103.80	106.00	96.488	168
2022-06-08	107.00	108.00	105.40	106.00	96.488	297
2022-06-07	107.20	107.20	105.20	106.00	96.488	126
2022-06-06	104.00	107.20	104.00	107.20	97.580	41
2022-06-03	104.20	105.00	103.60	104.00	94.668	152
2022-06-02	105.00	106.00	103.80	103.80	94.486	420
2022-06-01	105.00	106.40	103.60	103.60	94.303	615
2022-05-31	107.00	108.00	105.20	105.20	95.760	1,393
2022-05-30	108.00	108.80	106.40	106.40	96.852	342
2022-05-27	109.00	109.20	107.20	107.20	97.580	200
2022-05-26	108.00	109.20	108.00	109.00	99.219	318
2022-05-25	109.00	109.00	107.00	108.00	98.309	196
2022-05-24	109.60	109.80	108.80	109.00	99.219	3,006
2022-05-23	107.00	109.00	106.80	109.00	99.219	304
2022-05-20	107.00	107.80	106.00	107.00	97.398	393
2022-05-19	106.00	107.00	105.20	107.00	97.398	450
2022-05-18	108.00	108.20	107.00	107.00	97.398	146
2022-05-17	107.80	108.20	107.20	108.20	98.491	86
2022-05-16	107.00	107.80	106.00	107.60	97.945	215
2022-05-13	107.20	108.20	107.00	107.60	97.945	126
2022-05-12	108.20	109.00	107.20	107.20	97.580	431
2022-05-11	108.60	109.60	107.40	109.00	99.219	1,538
2022-05-10	109.00	109.00	108.40	108.60	98.855	306

← NewerPage 19 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.