Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.100	21.400	21.010	21.080	21.080	56,700
2026-07-21	20.700	20.980	20.560	20.960	20.960	89,400
2026-07-20	20.670	20.990	20.590	20.690	20.690	471,000
2026-07-17	20.600	20.880	20.420	20.450	20.450	149,600
2026-07-16	20.900	20.950	20.580	20.750	20.498	162,900
2026-07-15	21.320	21.400	20.820	20.890	20.637	111,500
2026-07-14	21.180	21.500	20.670	21.260	21.002	825,600
2026-07-13	21.040	21.200	20.550	20.650	20.400	160,300
2026-07-10	19.890	21.080	19.890	21.000	20.747	1,737,500
2026-07-09	19.200	20.000	19.200	19.680	19.443	546,000
2026-07-08	19.470	19.470	19.110	19.190	18.959	152,800
2026-07-07	20.000	20.080	19.400	19.490	19.255	174,700
2026-07-06	20.330	20.410	19.900	19.910	19.670	189,900
2026-07-03	20.610	20.650	20.300	20.400	20.154	129,900
2026-07-02	20.780	20.810	20.400	20.450	20.204	128,900
2026-07-01	20.520	20.840	20.350	20.450	20.204	134,600
2026-06-30	21.150	21.290	20.650	20.650	20.401	295,800
2026-06-29	21.350	21.470	21.120	21.300	21.044	160,600
2026-06-26	21.080	21.580	21.020	21.210	20.955	78,100
2026-06-25	20.390	21.400	20.390	21.100	20.846	260,800
2026-06-24	20.350	20.680	20.270	20.520	20.273	252,400
2026-06-23	20.310	20.600	20.120	20.300	20.056	280,900
2026-06-22	21.320	21.320	20.200	20.310	20.065	347,900
2026-06-19	21.330	21.510	21.210	21.210	20.955	205,400
2026-06-18	21.440	21.750	21.300	21.350	21.093	96,500
2026-06-17	22.120	22.300	21.520	21.520	21.261	254,900
2026-06-16	22.220	22.420	22.140	22.150	21.883	156,700
2026-06-15	22.970	23.200	22.250	22.250	21.982	112,900
2026-06-12	22.680	22.920	22.570	22.800	22.525	148,800
2026-06-11	22.410	22.980	22.330	22.840	22.565	197,200
2026-06-10	22.600	22.640	22.080	22.390	22.120	187,400
2026-06-09	22.040	22.600	21.960	22.600	22.328	188,500
2026-06-08	21.700	21.930	21.590	21.790	21.528	109,900
2026-06-05	21.510	21.820	21.500	21.700	21.439	127,000
2026-06-03	21.470	21.750	21.200	21.750	21.488	189,700
2026-06-02	21.510	21.820	21.510	21.810	21.547	79,700
2026-06-01	21.800	21.900	21.450	21.600	21.340	170,900
2026-05-29	22.000	22.050	21.570	21.800	21.538	443,300
2026-05-28	22.070	22.150	21.800	22.000	21.735	60,400
2026-05-27	22.180	22.390	22.050	22.060	21.794	71,300
2026-05-26	22.480	22.480	22.040	22.170	21.903	256,600
2026-05-25	21.990	22.500	21.890	22.500	22.229	130,500
2026-05-22	21.770	21.860	21.400	21.730	21.468	452,000
2026-05-21	21.440	21.920	21.350	21.770	21.508	111,100
2026-05-20	21.250	21.650	21.230	21.550	21.291	192,000
2026-05-19	21.320	21.320	20.950	21.230	20.974	167,800
2026-05-18	22.050	22.090	21.370	21.500	21.241	212,900
2026-05-15	22.140	22.280	21.880	22.080	21.814	396,600
2026-05-14	22.330	22.480	22.090	22.300	22.031	72,200
2026-05-13	22.170	22.450	21.850	22.020	21.755	223,700
2026-05-12	22.020	22.240	21.860	22.170	21.903	124,300
2026-05-11	22.100	22.430	21.870	22.150	21.883	154,200
2026-05-08	22.180	22.580	21.960	22.200	21.933	187,700
2026-05-07	21.880	22.270	21.800	21.910	21.646	234,900
2026-05-06	22.060	22.500	21.840	22.190	21.923	307,500
2026-05-05	21.550	21.910	21.470	21.600	21.340	124,200
2026-05-04	21.620	21.720	21.060	21.480	21.221	953,300
2026-04-30	21.450	21.800	21.450	21.620	21.360	305,400
2026-04-29	22.010	22.010	21.160	21.350	21.093	229,200
2026-04-28	21.050	21.820	21.050	21.490	21.231	274,200

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2516 BRL
2025-12-16	0.3693 BRL
2025-07-04	0.3403 BRL
2024-12-19	0.2727 BRL
2024-07-22	0.2459 BRL
2024-04-22	0.1321 BRL
2023-12-20	0.2319 BRL
2023-07-20	0.2417 BRL
2022-12-21	0.1750 BRL
2022-07-19	0.0892 BRL
2022-04-18	0.0872 BRL
2021-12-21	0.1072 BRL
2021-07-22	0.0932 BRL
2021-04-16	0.0997 BRL
2020-12-18	0.1748 BRL
2019-12-16	0.0723 BRL
2019-07-26	0.0378 BRL
2019-05-06	0.1886 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.