Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	136.80	137.00	135.00	137.00	122.72	218
2022-02-09	136.00	137.20	135.60	137.00	122.72	93
2022-02-08	137.20	137.20	134.00	135.20	121.11	429
2022-02-07	135.00	136.80	135.00	136.20	122.00	338
2022-02-04	140.00	140.00	135.00	135.00	120.93	757
2022-02-03	136.20	140.00	133.00	140.00	125.40	1,307
2022-02-02	137.40	138.00	136.20	137.00	122.72	649
2022-02-01	137.60	138.20	136.60	138.20	123.79	389
2022-01-31	138.40	139.00	136.20	137.60	123.25	762
2022-01-28	141.80	141.80	138.00	138.00	123.61	466
2022-01-27	137.00	143.20	136.40	140.00	125.40	1,679
2022-01-26	138.00	139.60	135.20	138.20	123.79	2,138
2022-01-25	134.00	139.00	130.00	139.00	124.51	1,426
2022-01-24	141.00	141.00	132.00	134.00	120.03	1,396
2022-01-21	144.80	145.60	140.20	140.20	125.58	1,415
2022-01-20	146.00	146.60	143.60	144.80	129.70	248
2022-01-19	147.40	148.00	145.00	145.60	130.42	466
2022-01-18	149.60	149.60	147.00	147.00	131.67	4,777
2022-01-17	148.60	149.60	147.40	149.00	133.47	1,404
2022-01-14	141.00	146.80	140.00	146.80	131.50	910
2022-01-13	148.00	148.00	140.80	141.00	126.30	3,907
2022-01-12	148.40	148.40	145.20	146.00	130.78	760
2022-01-11	145.40	148.00	145.40	148.00	132.57	4,251
2022-01-10	147.00	147.00	145.40	145.80	130.60	757
2022-01-07	147.00	147.00	145.40	145.40	130.24	923
2022-01-06	146.60	147.00	145.00	147.00	131.67	796
2022-01-05	146.00	146.60	143.00	146.20	130.96	1,508
2022-01-04	145.40	147.40	144.20	145.00	129.88	691
2022-01-03	143.80	146.00	143.00	145.60	130.42	2,280
2021-12-31	141.00	143.60	140.60	143.00	128.09	222
2021-12-30	140.00	144.00	139.20	141.00	126.30	801
2021-12-29	143.00	143.80	137.20	140.00	125.40	1,492
2021-12-28	141.00	145.00	141.00	144.00	128.99	2,912
2021-12-27	141.80	142.20	135.20	140.60	125.94	5,530
2021-12-24	141.40	142.40	140.20	141.60	126.84	779
2021-12-23	140.00	142.80	137.00	141.00	126.30	7,067
2021-12-22	131.20	133.20	131.00	133.00	119.13	383
2021-12-21	131.00	132.00	130.40	131.20	117.52	137
2021-12-20	134.00	134.00	130.00	130.00	116.45	793
2021-12-17	130.00	135.60	129.80	135.60	121.46	1,323
2021-12-16	129.00	130.60	128.80	129.60	116.09	6,893
2021-12-15	129.00	130.00	128.80	129.00	115.55	305
2021-12-14	130.60	131.00	129.00	129.40	115.91	562
2021-12-13	133.00	133.20	131.20	131.40	117.70	186
2021-12-10	132.00	133.00	130.80	132.40	118.60	529
2021-12-09	130.80	133.00	130.60	133.00	119.13	852
2021-12-08	127.20	130.80	127.20	130.80	117.16	1,667
2021-12-07	126.80	128.80	126.40	127.20	113.94	1,297
2021-12-06	121.80	125.80	121.80	125.80	112.69	530
2021-12-03	121.60	123.60	121.60	122.80	110.00	1,965
2021-12-02	123.40	124.00	119.60	121.60	108.92	1,404
2021-12-01	119.00	123.40	119.00	123.40	110.54	532
2021-11-30	115.60	119.00	112.40	117.20	104.98	1,962
2021-11-29	119.00	119.00	117.00	117.00	104.80	794
2021-11-26	123.20	124.00	119.00	119.40	106.95	2,306
2021-11-25	124.00	124.60	123.80	124.00	111.07	89
2021-11-24	124.00	124.40	123.00	124.00	111.07	234
2021-11-23	125.00	125.00	121.00	124.00	111.07	552
2021-11-22	127.20	127.60	125.00	125.00	111.97	174
2021-11-19	127.00	127.20	126.20	127.20	113.94	523

← NewerPage 21 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.