Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	100.50	101.00	100.50	101.00	95.437	619
2025-02-24	100.50	101.00	100.50	100.50	94.964	490
2025-02-21	101.00	101.00	100.00	100.50	94.964	414
2025-02-20	100.50	101.00	100.00	100.00	94.492	1,044
2025-02-19	101.00	101.00	100.50	100.50	94.964	687
2025-02-18	100.50	101.00	100.50	101.00	95.437	1,936
2025-02-17	101.00	101.50	100.50	101.00	95.437	1,436
2025-02-14	101.00	101.00	100.00	100.50	94.964	1,397
2025-02-13	103.50	104.00	101.00	101.00	95.437	1,646
2025-02-12	105.50	105.50	103.00	103.00	97.327	862
2025-02-11	103.00	107.50	103.00	104.50	98.744	6,436
2025-02-10	101.00	102.00	100.50	101.50	95.909	1,204
2025-02-07	100.00	101.50	99.800	100.00	94.492	2,751
2025-02-06	100.50	101.00	100.00	101.00	95.437	1,452
2025-02-05	100.00	101.50	100.00	100.00	94.492	1,159
2025-02-04	100.00	100.50	100.00	100.00	94.492	420
2025-02-03	101.00	101.00	100.00	100.00	94.492	934
2025-01-31	100.50	101.00	100.00	101.00	95.437	361
2025-01-30	101.00	101.00	100.00	100.50	94.964	1,068
2025-01-29	101.00	101.50	100.00	100.00	94.492	639
2025-01-28	100.00	101.00	100.00	101.00	95.437	543
2025-01-27	100.00	100.50	100.00	100.00	94.492	2,556
2025-01-24	102.00	102.00	100.00	101.00	95.437	6,078
2025-01-23	102.00	102.00	101.00	102.00	96.382	305
2025-01-22	102.50	102.50	101.00	102.00	96.382	692
2025-01-21	103.00	103.50	102.00	102.00	96.382	1,571
2025-01-20	101.00	103.00	100.50	102.00	96.382	2,425
2025-01-17	99.200	101.00	99.200	100.00	94.492	6,112
2025-01-16	100.50	100.50	99.000	99.800	94.303	1,032
2025-01-15	100.00	100.50	98.200	100.00	94.492	2,608
2025-01-14	101.00	101.00	99.400	99.400	93.925	1,875
2025-01-13	101.00	101.00	99.400	100.50	94.964	5,033
2025-01-10	101.00	101.00	99.600	99.600	94.114	923
2025-01-09	100.00	101.00	99.200	101.00	95.437	1,690
2025-01-08	100.00	100.00	98.600	99.800	94.303	845
2025-01-07	99.400	100.00	98.600	100.00	94.492	754
2025-01-06	99.000	99.200	98.400	99.000	93.547	1,008
2025-01-03	99.600	99.800	98.000	98.200	92.791	746
2025-01-02	99.600	99.600	97.800	99.400	93.925	987
2024-12-31	99.000	99.000	98.200	98.200	92.791	4,394
2024-12-30	99.800	99.800	98.600	98.600	93.169	1,420
2024-12-27	98.400	99.000	97.600	98.200	92.791	1,003
2024-12-24	99.000	99.200	98.000	98.200	92.791	986
2024-12-23	97.400	97.800	95.600	97.000	91.657	14,605
2024-12-20	96.200	96.600	95.000	95.600	90.334	1,194
2024-12-19	96.000	96.400	95.000	95.600	90.334	1,036
2024-12-18	96.000	98.800	96.000	96.600	91.279	377
2024-12-17	100.50	100.50	96.000	96.000	90.712	1,456
2024-12-16	99.800	101.00	99.000	100.50	94.964	1,537
2024-12-13	97.800	99.800	97.800	99.800	94.303	956
2024-12-12	99.800	99.800	97.600	97.600	92.224	1,448
2024-12-11	98.000	99.200	96.400	98.600	93.169	2,558
2024-12-10	98.800	99.000	97.200	97.200	91.846	1,423
2024-12-09	98.800	98.800	97.200	97.400	92.035	1,896
2024-12-06	94.800	96.600	94.400	95.000	89.767	1,862
2024-12-05	91.000	95.600	91.000	92.800	87.688	3,626
2024-12-04	86.800	90.600	86.800	90.600	85.610	2,115
2024-12-03	89.200	90.000	85.800	86.400	81.641	3,314
2024-12-02	91.400	91.400	89.000	89.200	84.287	1,577
2024-11-29	89.400	93.200	89.000	92.000	86.932	1,024

← NewerPage 8 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.