Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	25.600	25.800	25.600	25.800	22.312	538
2023-12-19	25.600	25.600	25.400	25.400	21.966	1,500
2023-12-18	26.000	26.000	26.000	26.000	22.485	816
2023-12-15	27.000	27.000	27.000	27.000	23.350	1,721
2023-12-14	29.200	29.600	29.200	29.600	25.598	177
2023-12-13	29.200	29.200	29.200	29.200	25.252	49
2023-12-12	29.000	29.200	29.000	29.200	25.252	119
2023-12-11	29.000	29.000	29.000	29.000	25.079	256
2023-12-08	29.400	29.400	29.400	29.400	25.425	128
2023-12-07	29.400	29.400	29.400	29.400	25.425	75
2023-12-06	29.600	29.600	29.400	29.400	25.425	259
2023-12-05	31.000	31.000	31.000	31.000	26.809	25
2023-12-04	31.000	31.000	31.000	31.000	26.809	293
2023-12-01	29.600	29.600	29.600	29.600	25.598	418
2023-11-30	29.600	29.600	29.600	29.600	25.598	48
2023-11-29	29.400	30.600	29.400	30.600	25.858	185
2023-11-28	29.400	29.400	29.400	29.400	24.844	41
2023-11-27	29.400	29.400	29.400	29.400	24.844	130
2023-11-24	29.200	29.400	29.200	29.400	24.844	111
2023-11-23	29.600	29.600	29.600	29.600	25.013	34
2023-11-22	29.600	29.600	29.600	29.600	25.013	35
2023-11-21	29.600	29.600	29.600	29.600	25.013	42
2023-11-20	29.600	29.600	29.600	29.600	25.013	199
2023-11-17	29.600	29.600	29.600	29.600	25.013	38
2023-11-16	29.400	29.800	29.400	29.800	25.182	111
2023-11-15	29.600	29.600	29.600	29.600	25.013	49
2023-11-14	29.600	29.600	29.600	29.600	25.013	40
2023-11-13	29.600	29.600	29.600	29.600	25.013	41
2023-11-10	29.600	29.600	29.600	29.600	25.013	91
2023-11-09	29.600	29.600	29.600	29.600	25.013	91
2023-11-08	29.600	29.600	29.600	29.600	25.013	113
2023-11-07	29.600	29.600	29.600	29.600	25.013	128
2023-11-06	29.600	29.600	29.600	29.600	25.013	100
2023-11-03	29.600	29.600	29.600	29.600	25.013	297
2023-11-02	29.400	29.600	29.400	29.600	25.013	162
2023-11-01	29.200	29.200	29.200	29.200	24.675	91
2023-10-31	29.000	29.000	29.000	29.000	24.506	92
2023-10-30	28.800	28.800	28.800	28.800	24.337	267
2023-10-27	28.800	28.800	28.800	28.800	24.337	185
2023-10-26	29.000	29.000	28.800	28.800	24.337	500
2023-10-25	29.600	29.600	29.600	29.600	25.013	91
2023-10-24	29.400	29.600	29.400	29.600	25.013	351
2023-10-23	29.600	29.600	29.600	29.600	25.013	4,224
2023-10-20	29.800	29.800	29.600	29.600	25.013	129
2023-10-19	29.600	29.600	29.600	29.600	25.013	119
2023-10-18	29.600	29.600	29.600	29.600	25.013	88
2023-10-17	29.600	29.600	29.600	29.600	25.013	88
2023-10-16	29.600	29.600	29.600	29.600	25.013	89
2023-10-13	29.600	29.600	29.600	29.600	25.013	83
2023-10-12	29.400	29.400	29.400	29.400	24.844	40
2023-10-11	29.400	29.400	29.400	29.400	24.844	207
2023-10-10	29.600	29.600	29.400	29.400	24.844	7,795
2023-10-09	29.600	29.600	29.600	29.600	25.013	435
2023-10-06	29.800	29.800	29.800	29.800	25.182	46
2023-10-05	30.000	30.000	30.000	30.000	25.351	69
2023-10-04	30.000	30.000	30.000	30.000	25.351	54
2023-10-03	30.000	30.000	30.000	30.000	25.351	2,317
2023-10-02	30.000	30.000	30.000	30.000	25.351	62
2023-09-29	31.000	31.000	30.000	30.000	25.351	500
2023-09-28	30.800	30.800	30.800	30.800	26.027	3

← NewerPage 13 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.