Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	21.730	22.050	21.730	21.930	21.070	204,500
2025-02-07	21.640	21.900	21.530	21.610	20.763	325,700
2025-02-06	21.570	21.800	21.570	21.700	20.849	210,000
2025-02-05	21.510	21.900	21.330	21.650	20.801	316,900
2025-02-04	21.790	21.830	21.290	21.560	20.715	227,700
2025-02-03	21.880	21.880	21.490	21.790	20.936	338,700
2025-01-31	21.620	22.000	21.550	21.650	20.801	527,600
2025-01-30	21.250	21.950	21.250	21.740	20.888	528,700
2025-01-29	21.380	21.510	21.200	21.250	20.417	238,200
2025-01-28	21.500	21.560	21.330	21.380	20.542	411,100
2025-01-27	21.380	21.630	21.330	21.550	20.705	905,500
2025-01-24	21.390	21.410	21.160	21.380	20.542	132,400
2025-01-23	21.370	21.420	21.120	21.230	20.398	197,600
2025-01-22	21.350	21.450	21.270	21.370	20.532	91,200
2025-01-21	21.050	21.480	20.980	21.350	20.513	111,500
2025-01-20	21.140	21.140	20.750	21.050	20.225	113,800
2025-01-17	20.520	20.900	20.370	20.880	20.062	207,400
2025-01-16	20.960	20.970	20.320	20.500	19.696	363,400
2025-01-15	20.250	20.900	20.200	20.900	20.081	794,800
2025-01-14	20.400	20.400	20.000	20.250	19.456	395,800
2025-01-13	20.290	20.570	20.170	20.250	19.456	338,700
2025-01-10	20.900	21.140	20.340	20.340	19.543	169,200
2025-01-09	20.900	20.900	20.630	20.800	19.985	333,700
2025-01-08	20.750	20.850	20.610	20.700	19.889	219,900
2025-01-07	20.610	20.850	20.610	20.800	19.985	107,400
2025-01-06	20.370	20.700	20.310	20.600	19.793	136,500
2025-01-03	20.820	20.820	20.260	20.380	19.581	234,000
2025-01-02	20.550	20.620	20.300	20.480	19.677	203,000
2024-12-30	20.590	20.730	20.450	20.500	19.696	106,000
2024-12-27	20.590	20.690	20.220	20.590	19.783	195,800
2024-12-26	20.260	20.530	20.100	20.320	19.524	350,500
2024-12-23	20.600	20.680	20.160	20.250	19.456	270,500
2024-12-20	20.720	20.870	20.340	20.690	19.879	243,600
2024-12-19	20.410	20.710	20.390	20.710	19.898	249,700
2024-12-18	21.310	21.310	20.500	20.500	19.434	251,000
2024-12-17	21.090	21.420	20.970	21.160	20.060	140,300
2024-12-16	21.280	21.410	20.950	21.020	19.927	179,100
2024-12-13	21.290	21.580	21.190	21.280	20.174	179,200
2024-12-12	21.440	21.700	21.100	21.290	20.183	215,700
2024-12-11	21.220	21.780	21.140	21.600	20.477	229,200
2024-12-10	20.850	21.340	20.850	21.220	20.117	223,100
2024-12-09	20.970	21.140	20.850	20.900	19.814	410,500
2024-12-06	21.080	21.080	20.730	20.970	19.880	279,100
2024-12-05	20.850	21.180	20.770	20.950	19.861	278,400
2024-12-04	20.280	20.720	20.250	20.660	19.586	212,400
2024-12-03	20.230	20.450	20.000	20.280	19.226	339,300
2024-12-02	20.370	20.480	20.050	20.280	19.226	610,800
2024-11-29	19.990	20.380	19.590	20.360	19.302	698,100
2024-11-28	21.140	21.140	19.990	20.100	19.055	431,400
2024-11-27	21.420	21.420	20.820	20.850	19.766	449,400
2024-11-26	21.170	21.530	21.010	21.250	20.146	318,200
2024-11-25	21.000	21.360	20.920	21.080	19.984	332,700
2024-11-22	20.000	20.650	19.900	20.650	19.577	175,300
2024-11-21	20.500	20.510	19.900	20.000	18.960	575,200
2024-11-19	20.460	20.620	20.360	20.590	19.520	281,600
2024-11-18	20.730	20.940	20.260	20.520	19.453	473,300
2024-11-14	20.780	21.100	20.680	20.730	19.653	206,600
2024-11-13	20.840	21.050	20.560	20.780	19.700	186,100
2024-11-12	20.730	20.990	20.730	20.940	19.852	163,100
2024-11-11	21.000	21.040	20.680	20.890	19.804	205,800

← NewerPage 8 of 21 · 1,247 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.