Frey SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.400	28.400	28.400	28.400	26.154	368
2024-11-27	28.400	28.400	28.200	28.200	25.969	206
2024-11-26	28.600	28.600	28.400	28.400	26.154	358
2024-11-25	28.400	28.400	28.400	28.400	26.154	242
2024-11-22	28.600	28.600	28.600	28.600	26.338	182
2024-11-21	28.600	28.600	28.600	28.600	26.338	3,388
2024-11-20	28.600	28.600	28.600	28.600	26.338	233
2024-11-19	28.600	28.600	28.600	28.600	26.338	252
2024-11-18	28.600	28.600	28.600	28.600	26.338	234
2024-11-15	28.600	28.600	28.600	28.600	26.338	258
2024-11-14	28.600	28.600	28.600	28.600	26.338	304
2024-11-13	28.800	28.800	28.600	28.600	26.338	795
2024-11-12	29.800	29.800	29.000	29.000	26.706	776
2024-11-11	29.800	29.800	29.800	29.800	27.443	324
2024-11-08	30.000	30.000	30.000	30.000	27.627	551
2024-11-07	29.800	29.800	29.800	29.800	27.443	316
2024-11-06	29.400	29.600	29.400	29.600	27.259	510
2024-11-05	29.400	29.400	29.400	29.400	27.074	57
2024-11-04	29.600	29.600	29.400	29.400	27.074	588
2024-11-01	29.800	29.800	29.800	29.800	27.443	291
2024-10-31	29.600	29.600	29.600	29.600	27.259	121
2024-10-30	29.600	29.600	29.600	29.600	27.259	111
2024-10-29	29.400	29.400	29.400	29.400	27.074	111
2024-10-28	29.200	29.200	29.200	29.200	26.890	104
2024-10-25	29.000	29.000	29.000	29.000	26.706	404
2024-10-24	29.000	29.000	29.000	29.000	26.706	12,164
2024-10-23	29.000	29.000	29.000	29.000	26.706	140
2024-10-22	29.000	29.000	29.000	29.000	26.706	127
2024-10-21	29.200	29.200	29.200	29.200	26.890	455
2024-10-18	28.600	28.600	28.600	28.600	26.338	126
2024-10-17	28.200	28.400	28.200	28.400	26.154	378
2024-10-16	28.400	28.400	28.400	28.400	26.154	532
2024-10-15	28.600	28.600	28.600	28.600	26.338	121
2024-10-14	28.400	28.400	28.400	28.400	26.154	451
2024-10-11	28.400	28.400	28.400	28.400	26.154	89
2024-10-10	28.400	28.400	28.400	28.400	26.154	133
2024-10-09	28.200	28.200	28.200	28.200	25.969	419
2024-10-08	28.200	28.200	28.200	28.200	25.969	247
2024-10-07	28.200	28.200	28.200	28.200	25.969	555
2024-10-04	28.400	28.400	28.400	28.400	26.154	323
2024-10-03	28.800	28.800	28.600	28.600	26.338	448
2024-10-02	28.400	28.600	28.400	28.600	26.338	321
2024-10-01	28.200	28.200	28.200	28.200	25.969	101
2024-09-30	28.000	28.000	28.000	28.000	25.785	150
2024-09-27	28.000	28.000	27.800	27.800	25.601	422
2024-09-26	28.000	28.000	28.000	28.000	25.785	221
2024-09-25	27.800	28.000	27.800	28.000	25.785	263
2024-09-24	27.800	27.800	27.800	27.800	25.601	325
2024-09-23	28.000	28.000	27.800	27.800	25.601	308
2024-09-20	28.400	28.400	27.800	27.800	25.601	675
2024-09-19	28.400	28.400	28.400	28.400	26.154	406
2024-09-18	28.400	28.600	28.400	28.600	26.338	245
2024-09-17	28.600	28.600	28.400	28.400	26.154	440
2024-09-16	28.800	28.800	28.800	28.800	26.522	111
2024-09-13	28.600	28.800	28.600	28.800	26.522	525
2024-09-12	28.800	28.800	28.800	28.800	26.522	96
2024-09-11	28.600	28.600	28.600	28.600	26.338	100
2024-09-10	28.600	28.600	28.600	28.600	26.338	97
2024-09-09	28.600	28.600	28.400	28.400	26.154	417
2024-09-06	28.600	28.600	28.600	28.600	26.338	714

← NewerPage 9 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.