Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.000	29.000	28.800	28.800	26.522	299
2024-09-04	29.000	29.000	28.800	28.800	26.522	222
2024-09-03	28.800	29.000	28.800	29.000	26.706	134
2024-09-02	28.800	28.800	28.800	28.800	26.522	246
2024-08-30	28.600	28.600	28.600	28.600	26.338	66
2024-08-29	28.600	28.600	28.600	28.600	26.338	86
2024-08-28	28.600	28.600	28.600	28.600	26.338	185
2024-08-27	28.800	28.800	28.800	28.800	26.522	136
2024-08-26	28.600	28.600	28.600	28.600	26.338	91
2024-08-23	28.400	28.400	28.400	28.400	26.154	134
2024-08-22	28.400	28.400	28.400	28.400	26.154	98
2024-08-21	28.400	28.400	28.400	28.400	26.154	169
2024-08-20	28.400	28.400	28.400	28.400	26.154	99
2024-08-19	28.200	28.200	28.200	28.200	25.969	135
2024-08-16	28.400	28.400	28.400	28.400	26.154	103
2024-08-15	28.200	28.200	28.200	28.200	25.969	110
2024-08-14	28.000	28.000	28.000	28.000	25.785	63
2024-08-13	28.000	28.000	28.000	28.000	25.785	105
2024-08-12	27.800	27.800	27.600	27.600	25.417	115
2024-08-09	27.600	27.600	27.600	27.600	25.417	114
2024-08-08	27.400	27.400	27.400	27.400	25.233	145
2024-08-07	27.200	27.200	27.200	27.200	25.048	109
2024-08-06	27.200	27.200	27.000	27.000	24.864	167
2024-08-05	27.200	27.200	27.000	27.000	24.864	114
2024-08-02	27.600	27.600	26.800	26.800	24.680	512
2024-08-01	27.400	27.600	27.400	27.600	25.417	170
2024-07-31	27.200	27.200	27.200	27.200	25.048	99
2024-07-30	27.200	27.200	27.200	27.200	25.048	108
2024-07-29	27.000	27.000	27.000	27.000	24.864	556
2024-07-26	28.000	28.000	27.000	27.000	24.864	738
2024-07-25	28.000	28.000	28.000	28.000	25.785	55
2024-07-24	28.000	28.000	28.000	28.000	25.785	262
2024-07-23	28.400	28.400	28.400	28.400	26.154	95
2024-07-22	28.200	28.200	28.200	28.200	25.969	440
2024-07-19	28.400	28.400	28.400	28.400	26.154	91
2024-07-18	28.000	28.000	28.000	28.000	25.785	210
2024-07-17	28.000	28.000	28.000	28.000	25.785	189
2024-07-16	28.200	28.200	28.200	28.200	25.969	89
2024-07-15	28.200	28.200	28.200	28.200	25.969	98
2024-07-12	28.000	28.000	28.000	28.000	25.785	212
2024-07-11	28.000	28.000	28.000	28.000	25.785	329
2024-07-10	28.400	28.400	28.400	28.400	26.154	109
2024-07-09	28.400	28.400	28.400	28.400	26.154	109
2024-07-08	28.200	28.200	28.200	28.200	25.969	72
2024-07-05	28.200	28.200	28.200	28.200	25.969	111
2024-07-04	28.200	28.200	28.200	28.200	25.969	159
2024-07-03	28.000	28.000	28.000	28.000	25.785	118
2024-07-02	28.000	28.000	28.000	28.000	25.785	536
2024-07-01	28.200	28.400	28.200	28.400	26.154	142
2024-06-28	28.000	28.000	28.000	28.000	25.785	101
2024-06-27	27.800	27.800	27.800	27.800	25.601	101
2024-06-26	27.600	27.600	27.600	27.600	25.417	172,632
2024-06-25	27.400	27.600	27.400	27.600	25.417	113
2024-06-24	27.400	27.400	27.400	27.400	25.233	101
2024-06-21	27.400	27.400	27.400	27.400	25.233	114
2024-06-20	27.200	27.200	27.200	27.200	25.048	101
2024-06-19	27.000	27.000	27.000	27.000	24.864	123
2024-06-18	26.600	26.600	26.600	26.600	24.496	122
2024-06-17	26.400	26.400	26.400	26.400	24.312	839
2024-06-14	28.000	28.000	27.400	27.400	25.233	1,265

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.8029 EUR
2025-07-01	0.9479 EUR
2024-05-21	1.7300 EUR
2023-05-15	1.8000 EUR
2022-05-24	1.6000 EUR
2021-05-14	1.0500 EUR
2020-05-22	1.5000 EUR
2019-05-24	1.2000 EUR

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