Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	35.200	35.200	35.200	35.200	28.151	37
2022-07-28	35.200	35.200	35.200	35.200	28.151	18
2022-07-27	35.200	35.200	35.200	35.200	28.151	36
2022-07-26	35.200	35.200	35.200	35.200	28.151	20
2022-07-25	35.200	35.200	35.200	35.200	28.151	31
2022-07-22	35.200	35.200	35.200	35.200	28.151	1
2022-07-21	35.200	35.200	35.200	35.200	28.151	15
2022-07-20	35.200	35.200	35.200	35.200	28.151	47
2022-07-19	35.000	35.000	35.000	35.000	27.991	1
2022-07-18	35.200	35.200	35.200	35.200	28.151	67
2022-07-15	35.000	35.200	35.000	35.200	28.151	42
2022-07-14	35.000	35.000	35.000	35.000	27.991	36
2022-07-13	35.000	35.000	35.000	35.000	27.991	56
2022-07-12	35.000	35.000	35.000	35.000	27.991	73
2022-07-11	35.000	35.000	35.000	35.000	27.991	99
2022-07-08	35.000	35.000	35.000	35.000	27.991	151
2022-07-07	35.000	35.000	35.000	35.000	27.991	160
2022-07-06	35.000	35.000	35.000	35.000	27.991	137
2022-07-05	34.800	35.000	34.800	35.000	27.991	246
2022-07-04	34.200	34.400	34.200	34.400	27.511	123
2022-07-01	34.200	34.200	34.200	34.200	27.351	32
2022-06-30	34.200	34.200	34.200	34.200	27.351	62
2022-06-29	34.200	34.200	34.000	34.000	27.192	137
2022-06-28	33.800	33.800	33.800	33.800	27.032	103
2022-06-27	33.600	33.600	33.600	33.600	26.872	1
2022-06-24	34.400	34.400	33.600	33.600	26.872	368
2022-06-23	33.800	34.400	33.800	34.400	27.511	1,245
2022-06-22	33.600	33.600	33.600	33.600	26.872	83
2022-06-21	33.600	33.600	33.600	33.600	26.872	25
2022-06-20	33.600	33.600	33.600	33.600	26.872	21
2022-06-17	33.600	33.600	33.600	33.600	26.872	21
2022-06-16	33.600	33.600	33.600	33.600	26.872	173
2022-06-15	33.400	33.400	33.400	33.400	26.712	21
2022-06-14	33.400	33.400	33.400	33.400	26.712	25
2022-06-13	33.400	33.400	33.200	33.200	26.552	30
2022-06-10	33.200	33.200	33.200	33.200	26.552	22,291
2022-06-09	33.200	33.200	33.200	33.200	26.552	57,697
2022-06-08	33.200	33.200	33.200	33.200	26.552	21
2022-06-07	33.200	33.200	33.200	33.200	26.552	23
2022-06-06	33.200	33.200	33.200	33.200	26.552	25
2022-06-03	33.000	33.000	33.000	33.000	26.392	66
2022-06-02	33.000	33.000	33.000	33.000	26.392	82
2022-06-01	33.000	33.000	33.000	33.000	26.392	81
2022-05-31	33.000	33.000	32.800	32.800	26.232	327
2022-05-30	33.000	33.000	33.000	33.000	26.392	142
2022-05-27	32.800	32.800	32.800	32.800	26.232	87
2022-05-26	32.600	32.600	32.600	32.600	26.072	74
2022-05-25	32.600	32.600	32.600	32.600	26.072	85
2022-05-24	32.400	32.400	32.400	32.400	25.912	203
2022-05-23	33.800	33.800	33.800	33.800	25.752	179
2022-05-20	33.800	33.800	33.800	33.800	25.752	28
2022-05-19	33.600	33.600	33.600	33.600	25.600	21
2022-05-18	33.600	33.600	33.600	33.600	25.600	188
2022-05-17	33.600	33.600	33.600	33.600	25.600	42
2022-05-16	33.600	33.600	33.600	33.600	25.600	29
2022-05-13	33.400	33.400	33.400	33.400	25.447	1
2022-05-12	33.400	33.400	33.400	33.400	25.447	1
2022-05-11	33.400	33.400	33.400	33.400	25.447	1
2022-05-10	33.400	33.400	33.400	33.400	25.447	39
2022-05-09	33.400	33.400	33.400	33.400	25.447	242

← NewerPage 19 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.