Frey SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 28.400 | 28.400 | 28.400 | 28.400 | 26.154 | 207 |
| 2024-06-12 | 28.400 | 28.400 | 28.400 | 28.400 | 26.154 | 19 |
| 2024-06-11 | 28.600 | 28.600 | 28.400 | 28.400 | 26.154 | 131 |
| 2024-06-10 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 116 |
| 2024-06-07 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 214 |
| 2024-06-06 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 1 |
| 2024-06-05 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 64 |
| 2024-06-04 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 358 |
| 2024-06-03 | 28.800 | 28.800 | 28.800 | 28.800 | 26.522 | 112 |
| 2024-05-31 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 303 |
| 2024-05-30 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 560 |
| 2024-05-29 | 29.000 | 29.000 | 29.000 | 29.000 | 26.706 | 112 |
| 2024-05-28 | 29.000 | 29.000 | 29.000 | 29.000 | 26.706 | 115 |
| 2024-05-27 | 28.600 | 28.800 | 28.600 | 28.800 | 26.522 | 226 |
| 2024-05-24 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 101 |
| 2024-05-23 | 28.600 | 28.600 | 28.600 | 28.600 | 26.338 | 414 |
| 2024-05-22 | 28.400 | 28.400 | 28.400 | 28.400 | 26.154 | 412 |
| 2024-05-21 | 28.400 | 28.400 | 28.400 | 28.400 | 26.154 | 152 |
| 2024-05-20 | 28.200 | 28.400 | 28.200 | 28.400 | 24.560 | 291 |
| 2024-05-17 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 257 |
| 2024-05-16 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 981 |
| 2024-05-15 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 168 |
| 2024-05-14 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 158 |
| 2024-05-13 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 252 |
| 2024-05-10 | 28.400 | 28.400 | 28.400 | 28.400 | 24.560 | 52 |
| 2024-05-09 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 1 |
| 2024-05-08 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 57 |
| 2024-05-07 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 248 |
| 2024-05-06 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 188 |
| 2024-05-03 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 216 |
| 2024-05-02 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 136 |
| 2024-04-30 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 157 |
| 2024-04-29 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 173 |
| 2024-04-26 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 193 |
| 2024-04-25 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 202 |
| 2024-04-24 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 73 |
| 2024-04-23 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 167 |
| 2024-04-22 | 27.600 | 28.000 | 27.600 | 28.000 | 24.214 | 180 |
| 2024-04-19 | 28.000 | 28.000 | 27.800 | 27.800 | 24.042 | 195 |
| 2024-04-18 | 27.800 | 28.000 | 27.800 | 28.000 | 24.214 | 361 |
| 2024-04-17 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 119 |
| 2024-04-16 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 346 |
| 2024-04-15 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 91 |
| 2024-04-12 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 21 |
| 2024-04-11 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 197 |
| 2024-04-10 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 190 |
| 2024-04-09 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 172 |
| 2024-04-08 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 478 |
| 2024-04-05 | 28.200 | 28.200 | 28.200 | 28.200 | 24.387 | 75 |
| 2024-04-04 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 893 |
| 2024-04-03 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 230 |
| 2024-04-02 | 28.000 | 28.000 | 28.000 | 28.000 | 24.214 | 137 |
| 2024-03-28 | 27.600 | 27.600 | 27.600 | 27.600 | 23.869 | 199 |
| 2024-03-27 | 27.600 | 27.600 | 27.600 | 27.600 | 23.869 | 256 |
| 2024-03-26 | 27.600 | 27.600 | 27.600 | 27.600 | 23.869 | 475 |
| 2024-03-25 | 27.600 | 27.600 | 27.600 | 27.600 | 23.869 | 209 |
| 2024-03-22 | 27.000 | 27.600 | 27.000 | 27.600 | 23.869 | 591 |
| 2024-03-21 | 27.400 | 27.600 | 27.400 | 27.600 | 23.869 | 217 |
| 2024-03-20 | 27.200 | 27.200 | 27.200 | 27.200 | 23.523 | 41 |
| 2024-03-19 | 27.200 | 27.200 | 27.200 | 27.200 | 23.523 | 497 |
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.