Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.800	33.800	33.800	33.800	32.135	574
2026-04-29	33.800	33.800	33.800	33.800	32.135	219
2026-04-28	33.600	33.600	33.600	33.600	31.945	3,844
2026-04-27	33.600	33.600	33.600	33.600	31.945	250
2026-04-24	33.600	33.600	33.600	33.600	31.945	326
2026-04-23	33.600	33.600	33.600	33.600	31.945	344
2026-04-22	33.400	33.400	33.400	33.400	31.755	3,780
2026-04-21	33.200	33.400	33.200	33.400	31.755	417
2026-04-20	33.200	33.400	33.200	33.400	31.755	2,781
2026-04-17	33.200	33.200	33.200	33.200	31.565	125
2026-04-16	33.200	33.200	33.000	33.000	31.374	1,401
2026-04-15	33.000	33.000	33.000	33.000	31.374	221
2026-04-14	32.800	33.000	32.800	33.000	31.374	428
2026-04-13	32.800	32.800	32.800	32.800	31.184	216
2026-04-10	32.800	32.800	32.800	32.800	31.184	251
2026-04-09	32.800	32.800	32.800	32.800	31.184	669
2026-04-08	32.600	32.600	32.600	32.600	30.994	980
2026-04-07	32.600	32.600	32.600	32.600	30.994	190
2026-04-02	32.600	32.600	32.600	32.600	30.994	249
2026-04-01	32.600	32.600	32.600	32.600	30.994	189
2026-03-31	32.600	32.600	32.400	32.400	30.804	603
2026-03-30	32.400	32.400	32.400	32.400	30.804	189
2026-03-27	32.200	32.400	32.200	32.400	30.804	2,198
2026-03-26	32.200	32.200	32.200	32.200	30.614	164
2026-03-25	32.000	32.000	32.000	32.000	30.424	643
2026-03-24	32.000	32.000	32.000	32.000	30.424	301
2026-03-23	32.000	32.000	32.000	32.000	30.424	206
2026-03-20	32.000	32.000	32.000	32.000	30.424	250
2026-03-19	32.000	32.000	32.000	32.000	30.424	208
2026-03-18	32.000	32.000	32.000	32.000	30.424	407
2026-03-17	31.800	31.800	31.800	31.800	30.234	1,568
2026-03-16	31.800	31.800	31.800	31.800	30.234	472
2026-03-13	31.600	31.800	31.600	31.800	30.234	2,121
2026-03-12	31.600	31.600	31.600	31.600	30.043	200
2026-03-11	31.400	31.400	31.400	31.400	29.853	207
2026-03-10	31.200	31.200	31.200	31.200	29.663	189
2026-03-09	31.200	31.200	31.200	31.200	29.663	238
2026-03-06	31.200	31.200	31.200	31.200	29.663	558
2026-03-05	31.200	31.200	31.200	31.200	29.663	194
2026-03-04	31.200	31.200	31.200	31.200	29.663	188
2026-03-03	31.000	31.000	31.000	31.000	29.473	504
2026-03-02	31.200	31.200	31.200	31.200	29.663	339
2026-02-27	31.000	31.200	31.000	31.200	29.663	274
2026-02-26	31.000	31.000	31.000	31.000	29.473	1
2026-02-25	31.000	31.000	31.000	31.000	29.473	2,361
2026-02-24	31.000	31.000	31.000	31.000	29.473	199
2026-02-23	30.800	30.800	30.800	30.800	29.283	1,141
2026-02-20	30.800	30.800	30.800	30.800	29.283	160
2026-02-19	30.600	30.600	30.600	30.600	29.093	8
2026-02-18	30.600	30.600	30.600	30.600	29.093	361
2026-02-17	30.600	30.600	30.600	30.600	29.093	1,229
2026-02-16	30.600	30.600	30.600	30.600	29.093	278
2026-02-13	30.400	30.400	30.400	30.400	28.903	1,361
2026-02-12	30.200	30.400	30.200	30.400	28.903	463
2026-02-11	30.200	30.200	30.200	30.200	28.712	251
2026-02-10	30.000	30.200	30.000	30.200	28.712	880
2026-02-09	30.200	30.200	30.200	30.200	28.712	263
2026-02-06	30.200	30.200	30.200	30.200	28.712	175
2026-02-05	30.200	30.200	30.200	30.200	28.712	2,501
2026-02-04	30.000	30.000	30.000	30.000	28.522	2,210

← NewerPage 3 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.