Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	34.600	34.600	34.600	34.600	27.671	59
2023-01-13	34.600	34.600	34.600	34.600	27.671	25
2023-01-12	34.600	34.600	34.600	34.600	27.671	41
2023-01-11	34.600	34.600	34.600	34.600	27.671	25
2023-01-10	34.400	34.400	34.400	34.400	27.511	14
2023-01-09	34.400	34.400	34.400	34.400	27.511	40
2023-01-06	34.600	34.600	34.600	34.600	27.671	47
2023-01-05	34.600	34.600	34.600	34.600	27.671	127
2023-01-04	34.600	34.600	34.600	34.600	27.671	25
2023-01-03	34.400	34.400	34.400	34.400	27.511	103
2023-01-02	34.200	34.200	34.200	34.200	27.351	15
2022-12-30	34.200	34.200	34.200	34.200	27.351	1
2022-12-29	34.200	34.200	34.200	34.200	27.351	23
2022-12-28	34.200	34.200	34.200	34.200	27.351	39
2022-12-27	34.200	34.200	34.200	34.200	27.351	46
2022-12-23	34.000	34.000	34.000	34.000	27.192	31
2022-12-22	35.000	35.000	34.000	34.000	27.192	1,266
2022-12-21	35.600	35.600	35.600	35.600	28.471	15
2022-12-20	35.600	35.600	35.600	35.600	28.471	12
2022-12-19	35.600	35.600	35.600	35.600	28.471	6,907
2022-12-16	35.400	35.600	35.400	35.600	28.471	28
2022-12-15	35.200	35.200	35.200	35.200	28.151	31
2022-12-14	35.400	35.400	35.400	35.400	28.311	21
2022-12-13	35.400	35.400	35.400	35.400	28.311	17
2022-12-12	35.400	35.400	35.400	35.400	28.311	36
2022-12-09	35.400	35.400	35.400	35.400	28.311	37
2022-12-08	35.200	35.400	35.200	35.400	28.311	129
2022-12-07	35.200	35.200	35.000	35.000	27.991	21
2022-12-06	35.200	35.200	35.200	35.200	28.151	18
2022-12-05	35.200	35.200	35.200	35.200	28.151	14
2022-12-02	35.200	35.200	35.200	35.200	28.151	11
2022-12-01	35.200	35.200	35.000	35.000	27.991	20
2022-11-30	35.200	35.200	35.200	35.200	28.151	11
2022-11-29	35.200	35.200	35.200	35.200	28.151	11
2022-11-28	35.000	35.000	35.000	35.000	27.991	305
2022-11-25	35.400	35.400	35.200	35.200	28.151	207
2022-11-24	35.600	35.600	35.600	35.600	28.471	10
2022-11-23	35.600	35.600	35.600	35.600	28.471	14
2022-11-22	35.600	35.600	35.600	35.600	28.471	16
2022-11-21	35.600	35.600	35.600	35.600	28.471	39
2022-11-18	35.400	35.400	35.400	35.400	28.311	25
2022-11-17	35.400	35.400	35.400	35.400	28.311	1
2022-11-16	35.200	35.200	35.200	35.200	28.151	1
2022-11-15	35.200	35.200	35.200	35.200	28.151	10
2022-11-14	35.200	35.200	35.200	35.200	28.151	23
2022-11-11	35.000	35.000	35.000	35.000	27.991	9
2022-11-10	35.000	35.000	35.000	35.000	27.991	75
2022-11-09	35.000	35.000	35.000	35.000	27.991	4
2022-11-08	35.000	35.000	35.000	35.000	27.991	26
2022-11-07	35.000	35.000	35.000	35.000	27.991	25
2022-11-04	34.800	34.800	34.800	34.800	27.831	19
2022-11-03	34.800	34.800	34.800	34.800	27.831	26
2022-11-02	34.600	34.600	34.600	34.600	27.671	27
2022-11-01	34.600	34.600	34.600	34.600	27.671	28
2022-10-31	34.400	34.400	34.400	34.400	27.511	25
2022-10-28	34.400	34.400	34.400	34.400	27.511	29
2022-10-27	34.400	34.400	34.400	34.400	27.511	36
2022-10-26	34.200	34.400	34.200	34.400	27.511	74
2022-10-25	35.000	35.000	34.000	34.000	27.192	486
2022-10-24	35.200	35.200	35.200	35.200	28.151	670

← NewerPage 17 of 22 · 1,284 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.