Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	30.800	30.800	30.800	30.800	26.027	380
2023-09-26	31.000	31.000	31.000	31.000	26.196	100
2023-09-25	31.000	31.000	31.000	31.000	26.196	108
2023-09-22	31.000	31.000	31.000	31.000	26.196	154
2023-09-21	31.000	31.000	31.000	31.000	26.196	119
2023-09-20	31.000	31.000	31.000	31.000	26.196	104
2023-09-19	31.000	31.000	31.000	31.000	26.196	106
2023-09-18	30.800	31.000	30.800	31.000	26.196	124
2023-09-15	31.000	31.000	31.000	31.000	26.196	238
2023-09-14	31.000	31.000	31.000	31.000	26.196	256
2023-09-13	31.000	31.000	31.000	31.000	26.196	1,095
2023-09-12	32.600	32.600	32.600	32.600	27.548	322
2023-09-11	32.600	32.600	32.600	32.600	27.548	227
2023-09-08	32.600	32.600	32.600	32.600	27.548	54
2023-09-07	32.800	32.800	32.600	32.600	27.548	140
2023-09-06	32.800	32.800	32.800	32.800	27.717	91
2023-09-05	32.800	32.800	32.800	32.800	27.717	98
2023-09-04	32.600	32.600	32.600	32.600	27.548	26
2023-09-01	32.600	32.600	32.600	32.600	27.548	103
2023-08-31	32.400	32.400	32.400	32.400	27.379	16
2023-08-30	32.400	32.400	32.400	32.400	27.379	86
2023-08-29	32.800	32.800	32.200	32.200	27.210	477
2023-08-28	32.800	32.800	32.800	32.800	27.717	188
2023-08-25	32.800	32.800	32.800	32.800	27.717	204
2023-08-24	32.800	32.800	32.800	32.800	27.717	162
2023-08-23	32.800	32.800	32.800	32.800	27.717	199
2023-08-22	33.400	33.400	32.800	32.800	27.717	289
2023-08-21	33.200	33.200	33.200	33.200	28.055	93
2023-08-18	33.400	33.400	33.000	33.000	27.886	175
2023-08-17	33.400	33.400	33.200	33.200	28.055	6,296
2023-08-16	33.200	33.200	33.200	33.200	28.055	49
2023-08-15	33.200	33.200	33.200	33.200	28.055	97
2023-08-14	32.800	33.200	32.800	33.200	28.055	304
2023-08-11	33.000	33.000	33.000	33.000	27.886	94
2023-08-10	32.600	33.000	32.600	33.000	27.886	235
2023-08-09	32.600	32.600	32.600	32.600	27.548	91
2023-08-08	32.600	32.600	32.600	32.600	27.548	164
2023-08-07	32.600	32.600	32.600	32.600	27.548	90
2023-08-04	32.600	32.600	32.600	32.600	27.548	118
2023-08-03	32.600	32.600	32.600	32.600	27.548	115
2023-08-02	32.800	32.800	32.600	32.600	27.548	725
2023-08-01	32.800	32.800	32.800	32.800	27.717	106
2023-07-31	32.800	32.800	32.800	32.800	27.717	81
2023-07-28	32.800	32.800	32.800	32.800	27.717	202
2023-07-27	32.800	32.800	32.800	32.800	27.717	102,370
2023-07-26	32.800	32.800	32.800	32.800	27.717	107
2023-07-25	32.800	32.800	32.800	32.800	27.717	39
2023-07-24	32.800	32.800	32.800	32.800	27.717	372
2023-07-21	32.800	33.200	32.800	33.200	28.055	337
2023-07-20	32.200	32.800	32.200	32.800	27.717	305
2023-07-19	32.600	32.600	32.600	32.600	27.548	60
2023-07-18	32.600	32.600	32.600	32.600	27.548	83
2023-07-17	32.400	32.400	32.400	32.400	27.379	8
2023-07-14	32.400	32.400	32.400	32.400	27.379	159
2023-07-13	32.800	32.800	32.800	32.800	27.717	34
2023-07-12	32.600	32.600	32.600	32.600	27.548	1
2023-07-11	32.600	32.600	32.600	32.600	27.548	120
2023-07-10	32.800	32.800	32.800	32.800	27.717	88
2023-07-07	32.800	32.800	32.800	32.800	27.717	123
2023-07-06	32.600	32.600	32.600	32.600	27.548	145

← NewerPage 14 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.