Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.600	33.600	33.600	33.600	25.600	205
2022-02-08	33.800	34.000	33.800	34.000	25.904	86
2022-02-07	33.600	33.800	33.600	33.800	25.752	136
2022-02-04	33.600	33.600	33.600	33.600	25.600	33
2022-02-03	33.600	33.600	33.600	33.600	25.600	184
2022-02-02	33.400	33.400	33.400	33.400	25.447	47
2022-02-01	33.400	33.400	33.400	33.400	25.447	35
2022-01-31	33.400	33.400	33.400	33.400	25.447	33
2022-01-28	33.400	33.400	33.400	33.400	25.447	38
2022-01-27	33.400	33.400	33.400	33.400	25.447	33
2022-01-26	33.400	33.400	33.400	33.400	25.447	32
2022-01-25	33.200	33.400	33.200	33.400	25.447	92
2022-01-24	33.200	33.200	33.000	33.000	25.142	72
2022-01-21	33.200	33.200	33.200	33.200	25.295	89
2022-01-20	33.200	33.200	33.000	33.000	25.142	145
2022-01-19	33.000	33.000	33.000	33.000	25.142	62
2022-01-18	33.200	33.200	33.200	33.200	25.295	83
2022-01-17	33.000	33.000	33.000	33.000	25.142	27
2022-01-14	33.000	33.000	33.000	33.000	25.142	421
2022-01-13	33.000	33.000	33.000	33.000	25.142	1,159
2022-01-12	33.000	33.000	33.000	33.000	25.142	7
2022-01-11	33.000	33.000	33.000	33.000	25.142	7
2022-01-10	33.000	33.000	32.800	32.800	24.990	27
2022-01-07	33.000	33.000	33.000	33.000	25.142	1
2022-01-06	33.000	33.000	33.000	33.000	25.142	5
2022-01-05	33.000	33.000	33.000	33.000	25.142	38
2022-01-04	33.600	33.600	33.600	33.600	25.600	231
2022-01-03	32.800	32.800	32.600	32.600	24.838	32
2021-12-31	32.800	32.800	32.800	32.800	24.990	10
2021-12-30	32.800	32.800	32.800	32.800	24.990	11
2021-12-29	32.800	32.800	32.800	32.800	24.990	11
2021-12-28	32.800	32.800	32.800	32.800	24.990	11
2021-12-27	32.800	32.800	32.800	32.800	24.990	11
2021-12-24	32.800	32.800	32.800	32.800	24.990	14
2021-12-23	32.800	32.800	32.800	32.800	24.990	34,091
2021-12-22	32.800	32.800	32.800	32.800	24.990	21
2021-12-21	32.600	32.600	32.600	32.600	24.838	12
2021-12-20	32.600	32.600	32.600	32.600	24.838	12
2021-12-17	32.600	32.600	32.600	32.600	24.838	1
2021-12-16	32.600	32.600	32.600	32.600	24.838	3,337
2021-12-15	32.600	32.600	32.600	32.600	24.838	13
2021-12-14	32.600	32.600	32.600	32.600	24.838	13
2021-12-13	32.600	32.600	32.600	32.600	24.838	18
2021-12-10	32.600	32.600	32.600	32.600	24.838	91
2021-12-09	32.600	32.600	32.400	32.400	24.685	57
2021-12-07	33.600	33.600	32.600	32.600	24.838	81
2021-12-06	32.600	32.800	32.600	32.800	24.990	326
2021-12-03	33.000	33.000	33.000	33.000	25.142	5
2021-12-02	32.800	32.800	32.800	32.800	24.990	18
2021-12-01	32.800	32.800	32.800	32.800	24.990	33
2021-11-30	32.800	32.800	32.800	32.800	24.990	12
2021-11-29	32.800	32.800	32.800	32.800	24.990	23
2021-11-26	30.600	32.800	30.600	32.800	24.990	33
2021-11-25	30.200	33.200	30.200	33.200	25.295	45
2021-11-24	29.800	29.800	29.800	29.800	22.704	102
2021-11-23	33.400	33.400	33.400	33.400	25.136	34
2021-11-22	33.400	33.400	33.400	33.400	25.136	15
2021-11-19	33.400	33.400	33.400	33.400	25.136	22
2021-11-18	33.400	33.400	33.400	33.400	25.136	28
2021-11-17	33.400	33.400	33.400	33.400	25.136	1

← NewerPage 21 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.