Frequentis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.400 | 27.400 | 26.900 | 27.200 | 26.345 | 965 |
| 2021-11-08 | 27.100 | 27.500 | 27.000 | 27.100 | 26.248 | 1,172 |
| 2021-11-05 | 27.200 | 27.200 | 26.900 | 26.900 | 26.054 | 55 |
| 2021-11-04 | 27.300 | 27.400 | 27.100 | 27.300 | 26.442 | 345 |
| 2021-11-03 | 27.500 | 27.500 | 27.100 | 27.400 | 26.539 | 400 |
| 2021-11-02 | 27.000 | 27.400 | 27.000 | 27.400 | 26.539 | 1,299 |
| 2021-11-01 | 26.900 | 27.000 | 26.900 | 26.900 | 26.054 | 163 |
| 2021-10-29 | 26.200 | 27.000 | 26.200 | 27.000 | 26.151 | 1,180 |
| 2021-10-28 | 26.200 | 26.200 | 26.100 | 26.100 | 25.280 | 182 |
| 2021-10-27 | 26.200 | 26.200 | 25.700 | 25.900 | 25.086 | 220 |
| 2021-10-26 | 24.800 | 26.300 | 24.800 | 26.300 | 25.473 | 4,013 |
| 2021-10-25 | 25.000 | 25.000 | 24.800 | 24.800 | 24.020 | 290 |
| 2021-10-22 | 24.100 | 25.200 | 24.100 | 25.200 | 24.408 | 630 |
| 2021-10-21 | 24.000 | 24.000 | 23.800 | 23.800 | 23.052 | 2,385 |
| 2021-10-20 | 24.900 | 25.000 | 24.000 | 24.300 | 23.536 | 9,432 |
| 2021-10-19 | 25.400 | 25.400 | 24.900 | 25.000 | 24.214 | 2,339 |
| 2021-10-18 | 25.500 | 25.500 | 25.500 | 25.500 | 24.698 | 200 |
| 2021-10-15 | 25.500 | 25.500 | 25.500 | 25.500 | 24.698 | 50 |
| 2021-10-14 | 25.700 | 25.700 | 25.100 | 25.600 | 24.795 | 1,114 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.3000 EUR |
| 2025-06-11 | 0.2700 EUR |
| 2024-06-11 | 0.2400 EUR |
| 2023-06-05 | 0.2200 EUR |
| 2022-06-08 | 0.2000 EUR |
| 2021-05-26 | 0.1500 EUR |
| 2020-11-25 | 0.1500 EUR |
| 2020-05-18 | 0.1500 EUR |
| 2019-10-16 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.