Fountaine Pajo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 89.000 | 90.400 | 88.000 | 90.400 | 85.421 | 1,303 |
| 2024-11-27 | 91.000 | 91.000 | 89.000 | 90.400 | 85.421 | 654 |
| 2024-11-26 | 91.200 | 92.000 | 91.000 | 91.000 | 85.988 | 503 |
| 2024-11-25 | 91.400 | 91.400 | 90.000 | 91.200 | 86.177 | 590 |
| 2024-11-22 | 91.400 | 91.400 | 89.200 | 90.400 | 85.421 | 1,143 |
| 2024-11-21 | 91.000 | 91.800 | 89.600 | 91.600 | 86.554 | 1,501 |
| 2024-11-20 | 92.800 | 92.800 | 90.600 | 91.400 | 86.365 | 1,522 |
| 2024-11-19 | 93.600 | 94.000 | 91.800 | 92.600 | 87.499 | 421 |
| 2024-11-18 | 94.000 | 94.800 | 93.000 | 93.200 | 88.066 | 711 |
| 2024-11-15 | 95.000 | 96.000 | 92.800 | 94.400 | 89.200 | 1,269 |
| 2024-11-14 | 95.400 | 95.400 | 93.400 | 95.000 | 89.767 | 1,804 |
| 2024-11-13 | 96.800 | 97.600 | 96.200 | 96.400 | 91.090 | 394 |
| 2024-11-12 | 100.00 | 100.00 | 96.800 | 97.000 | 91.657 | 634 |
| 2024-11-11 | 99.800 | 100.00 | 98.000 | 99.000 | 93.547 | 695 |
| 2024-11-08 | 99.000 | 99.400 | 98.000 | 98.000 | 92.602 | 309 |
| 2024-11-07 | 98.200 | 100.00 | 98.000 | 98.000 | 92.602 | 501 |
| 2024-11-06 | 98.600 | 99.000 | 97.800 | 98.000 | 92.602 | 443 |
| 2024-11-05 | 98.600 | 98.600 | 97.000 | 98.600 | 93.169 | 1,560 |
| 2024-11-04 | 100.00 | 100.00 | 98.400 | 98.600 | 93.169 | 848 |
| 2024-11-01 | 100.00 | 100.00 | 98.200 | 99.000 | 93.547 | 667 |
| 2024-10-31 | 101.00 | 102.00 | 99.800 | 100.00 | 94.492 | 1,002 |
| 2024-10-30 | 102.00 | 103.00 | 101.00 | 101.00 | 95.437 | 364 |
| 2024-10-29 | 103.00 | 103.50 | 100.50 | 101.50 | 95.909 | 3,047 |
| 2024-10-28 | 102.00 | 102.00 | 100.50 | 100.50 | 94.964 | 1,242 |
| 2024-10-25 | 101.00 | 102.00 | 101.00 | 101.50 | 95.909 | 179 |
| 2024-10-24 | 100.00 | 102.00 | 100.00 | 101.00 | 95.437 | 381 |
| 2024-10-23 | 101.00 | 102.00 | 100.00 | 101.00 | 95.437 | 538 |
| 2024-10-22 | 101.50 | 102.00 | 100.50 | 101.00 | 95.437 | 605 |
| 2024-10-21 | 102.00 | 102.00 | 100.50 | 101.00 | 95.437 | 850 |
| 2024-10-18 | 101.50 | 102.00 | 100.50 | 101.00 | 95.437 | 789 |
| 2024-10-17 | 99.200 | 101.00 | 98.600 | 100.50 | 94.964 | 643 |
| 2024-10-16 | 99.600 | 101.00 | 98.800 | 99.400 | 93.925 | 594 |
| 2024-10-15 | 99.600 | 101.00 | 99.400 | 99.600 | 94.114 | 293 |
| 2024-10-14 | 102.00 | 102.00 | 98.200 | 99.400 | 93.925 | 1,837 |
| 2024-10-11 | 100.50 | 102.00 | 99.800 | 102.00 | 96.382 | 527 |
| 2024-10-10 | 100.00 | 101.50 | 96.000 | 99.200 | 93.736 | 2,739 |
| 2024-10-09 | 101.50 | 101.50 | 99.600 | 99.600 | 94.114 | 592 |
| 2024-10-08 | 101.00 | 101.50 | 100.00 | 101.00 | 95.437 | 374 |
| 2024-10-07 | 101.00 | 101.50 | 100.50 | 101.00 | 95.437 | 125 |
| 2024-10-04 | 100.00 | 102.00 | 99.200 | 101.00 | 95.437 | 881 |
| 2024-10-03 | 102.00 | 102.00 | 98.200 | 100.00 | 94.492 | 1,751 |
| 2024-10-02 | 103.00 | 103.00 | 100.00 | 102.00 | 96.382 | 813 |
| 2024-10-01 | 104.00 | 104.50 | 102.00 | 104.00 | 98.271 | 772 |
| 2024-09-30 | 104.00 | 105.00 | 103.00 | 104.00 | 98.271 | 2,559 |
| 2024-09-27 | 101.00 | 104.00 | 100.50 | 104.00 | 98.271 | 3,899 |
| 2024-09-26 | 99.600 | 102.00 | 99.600 | 100.00 | 94.492 | 2,127 |
| 2024-09-25 | 99.800 | 100.50 | 99.400 | 99.400 | 93.925 | 493 |
| 2024-09-24 | 100.00 | 101.00 | 100.00 | 100.00 | 94.492 | 234 |
| 2024-09-23 | 100.00 | 101.50 | 99.800 | 100.00 | 94.492 | 895 |
| 2024-09-20 | 101.50 | 101.50 | 100.00 | 100.00 | 94.492 | 1,524 |
| 2024-09-19 | 100.00 | 101.50 | 99.000 | 100.50 | 94.964 | 2,992 |
| 2024-09-18 | 101.00 | 101.00 | 99.600 | 99.800 | 94.303 | 593 |
| 2024-09-17 | 100.00 | 101.50 | 99.600 | 101.50 | 95.909 | 675 |
| 2024-09-16 | 101.50 | 101.50 | 99.200 | 99.200 | 93.736 | 2,651 |
| 2024-09-13 | 101.00 | 101.50 | 99.200 | 101.50 | 95.909 | 478 |
| 2024-09-12 | 101.50 | 102.50 | 100.00 | 100.00 | 94.492 | 1,138 |
| 2024-09-11 | 106.00 | 106.00 | 100.50 | 100.50 | 94.964 | 1,492 |
| 2024-09-10 | 101.50 | 105.50 | 100.50 | 105.50 | 99.689 | 4,448 |
| 2024-09-09 | 95.200 | 97.000 | 95.200 | 96.600 | 91.279 | 1,991 |
| 2024-09-06 | 99.600 | 100.00 | 95.800 | 96.000 | 90.712 | 1,064 |
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.