Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	94.000	95.500	93.500	94.000	94.000	750
2026-04-30	93.600	94.000	93.000	94.000	94.000	1,489
2026-04-29	92.100	93.700	92.100	93.600	93.600	474
2026-04-28	94.000	94.400	92.100	92.100	92.100	1,218
2026-04-27	95.400	96.000	93.000	93.900	93.900	3,224
2026-04-24	96.500	96.900	89.600	94.500	94.500	2,774
2026-04-23	98.000	98.000	96.300	96.500	96.500	353
2026-04-22	96.000	98.200	95.300	98.200	98.200	530
2026-04-21	97.000	98.400	97.000	98.000	95.480	1,494
2026-04-20	95.000	97.000	94.500	96.000	93.531	690
2026-04-17	94.500	95.000	94.500	95.000	92.557	178
2026-04-16	94.600	95.000	94.500	94.500	92.070	75
2026-04-15	95.600	95.600	93.600	94.600	92.167	539
2026-04-14	95.000	96.000	95.000	95.900	93.434	143
2026-04-13	94.500	95.000	94.100	95.000	92.557	183
2026-04-10	95.100	95.500	95.000	95.500	93.044	1,709
2026-04-09	95.500	95.900	94.600	95.000	92.557	367
2026-04-08	95.000	95.500	94.600	95.000	92.557	1,160
2026-04-07	94.500	95.300	94.000	94.000	91.583	999
2026-04-02	94.000	94.000	93.500	93.500	91.096	32
2026-04-01	90.500	94.800	90.500	94.000	91.583	737
2026-03-31	89.000	91.000	89.000	90.200	87.881	152
2026-03-30	89.100	90.100	89.000	89.000	86.711	885
2026-03-27	93.300	93.300	90.600	90.600	88.270	463
2026-03-26	93.400	93.400	92.500	93.000	90.609	533
2026-03-25	93.000	93.300	92.800	92.900	90.511	261
2026-03-24	91.900	94.000	91.100	93.000	90.609	1,546
2026-03-23	90.300	90.600	88.000	90.500	88.173	1,590
2026-03-20	89.000	90.000	88.600	88.900	86.614	1,206
2026-03-19	89.500	89.600	88.600	89.000	86.711	425
2026-03-18	89.900	90.500	89.500	89.500	87.199	1,357
2026-03-17	89.700	90.000	89.400	89.900	87.588	326
2026-03-16	90.000	90.000	89.300	89.400	87.101	246
2026-03-13	90.600	90.600	90.000	90.000	87.686	497
2026-03-12	90.000	92.100	89.600	90.600	88.270	936
2026-03-11	89.900	90.000	89.000	89.900	87.588	7,044
2026-03-10	88.500	89.100	88.000	89.100	86.809	1,085
2026-03-09	90.800	90.800	87.900	88.100	85.835	3,018
2026-03-06	91.200	91.700	89.800	90.200	87.881	1,129
2026-03-05	90.600	92.500	90.600	91.200	88.855	661
2026-03-04	91.200	93.200	90.600	90.600	88.270	447
2026-03-03	94.000	94.000	91.100	92.200	89.829	1,262
2026-03-02	94.400	94.400	93.200	93.200	90.803	1,828
2026-02-27	95.400	96.200	94.900	96.200	93.726	737
2026-02-26	94.400	95.700	93.100	95.400	92.947	1,017
2026-02-25	94.900	94.900	93.100	94.400	91.973	512
2026-02-24	92.200	96.500	92.200	94.900	92.460	1,067
2026-02-23	92.100	92.600	92.100	92.600	90.219	743
2026-02-20	92.000	92.600	91.400	92.600	90.219	708
2026-02-19	89.400	92.800	89.200	91.000	88.660	1,102
2026-02-18	89.000	90.000	88.400	89.400	87.101	1,006
2026-02-17	90.200	90.600	89.200	90.000	87.686	1,094
2026-02-16	90.700	91.000	90.200	90.400	88.075	3,772
2026-02-13	92.900	92.900	90.100	90.100	87.783	2,308
2026-02-12	92.300	93.100	92.100	92.900	90.511	1,099
2026-02-11	93.200	93.600	92.100	92.800	90.414	1,792
2026-02-10	93.200	94.600	92.500	92.600	90.219	3,439
2026-02-09	96.000	96.200	93.000	93.300	90.901	2,337
2026-02-06	96.700	96.700	96.000	96.000	93.531	1,218
2026-02-05	97.100	97.600	96.600	96.700	94.213	1,488

← NewerPage 3 of 22 · 1,284 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.