Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	109.00	109.80	108.20	108.60	98.855	347
2022-05-06	111.00	111.00	105.20	108.00	98.309	1,319
2022-05-05	111.60	112.60	110.00	110.00	100.13	196
2022-05-04	114.60	114.60	110.20	111.60	101.59	334
2022-05-03	112.60	113.40	111.60	112.60	102.50	51
2022-05-02	113.80	113.80	111.60	111.60	101.59	232
2022-04-29	113.60	114.00	112.20	112.80	102.68	310
2022-04-28	113.00	114.20	112.20	113.20	103.04	1,040
2022-04-27	116.00	116.00	113.20	113.20	103.04	763
2022-04-26	116.40	117.00	116.00	116.00	103.91	248
2022-04-25	117.40	117.40	115.80	116.20	104.09	260
2022-04-22	116.20	117.00	115.60	116.40	104.27	647
2022-04-21	117.40	117.40	116.00	116.00	103.91	57
2022-04-20	118.00	118.00	116.00	117.00	104.80	277
2022-04-19	118.00	118.00	117.00	118.00	105.70	82
2022-04-14	118.00	119.80	116.60	119.80	107.31	269
2022-04-13	116.20	116.80	116.00	116.00	103.91	115
2022-04-12	115.40	116.00	115.20	115.80	103.73	1,274
2022-04-11	118.00	118.00	115.20	115.60	103.55	640
2022-04-08	118.80	118.80	117.40	118.00	105.70	134
2022-04-07	120.00	120.00	118.80	118.80	106.41	96
2022-04-06	119.40	119.80	116.40	119.80	107.31	495
2022-04-05	121.40	121.40	120.00	120.40	107.85	239
2022-04-04	123.00	124.60	119.00	121.40	108.74	887
2022-04-01	119.00	124.00	118.60	123.00	110.18	1,013
2022-03-31	119.00	120.40	118.40	119.00	106.59	492
2022-03-30	119.80	120.00	118.00	118.00	105.70	97
2022-03-29	116.00	119.80	114.00	119.80	107.31	1,074
2022-03-28	116.80	116.80	115.40	116.00	103.91	95
2022-03-25	115.00	116.80	115.00	116.40	104.27	713
2022-03-24	119.00	119.00	115.00	115.00	103.01	708
2022-03-23	120.40	120.40	117.80	118.20	105.88	181
2022-03-22	118.80	121.40	117.80	119.40	106.95	614
2022-03-21	115.60	118.60	115.60	118.40	106.06	799
2022-03-18	119.00	119.00	115.00	116.00	103.91	593
2022-03-17	121.80	121.80	117.20	118.00	105.70	491
2022-03-16	117.00	122.00	117.00	120.80	108.21	1,037
2022-03-15	117.00	117.00	114.00	116.60	104.44	217
2022-03-14	116.40	119.60	116.00	117.00	104.80	763
2022-03-11	117.00	119.00	116.20	116.40	104.27	580
2022-03-10	105.00	118.80	105.00	117.00	104.80	3,089
2022-03-09	104.00	106.00	102.80	103.40	92.620	5,972
2022-03-08	106.20	107.00	100.40	102.00	91.366	4,049
2022-03-07	110.00	110.00	101.00	106.20	95.128	3,088
2022-03-04	120.40	120.40	111.00	114.00	102.12	1,867
2022-03-03	123.80	124.00	122.20	122.20	109.46	301
2022-03-02	123.00	126.20	123.00	126.20	113.04	166
2022-03-01	125.40	126.40	123.00	123.00	110.18	577
2022-02-28	124.60	125.40	123.00	125.40	112.33	471
2022-02-25	120.80	126.20	120.80	126.20	113.04	389
2022-02-24	120.00	123.40	120.00	121.20	108.56	1,854
2022-02-23	122.40	124.60	122.00	124.60	111.61	834
2022-02-22	120.00	124.40	120.00	123.40	110.54	1,728
2022-02-21	129.60	129.60	123.80	125.00	111.97	2,776
2022-02-18	130.40	132.80	130.40	130.60	116.98	310
2022-02-17	134.00	134.60	132.20	132.20	118.42	546
2022-02-16	134.00	134.80	133.00	134.40	120.39	214
2022-02-15	127.00	133.60	127.00	133.60	119.67	734
2022-02-14	133.00	133.80	125.00	127.40	114.12	1,938
2022-02-11	136.00	136.00	134.00	135.60	121.46	243

← NewerPage 20 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.