FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 37.600 | 39.600 | 37.400 | 38.200 | 38.200 | 2,481 |
| 2021-11-10 | 41.200 | 41.600 | 37.600 | 38.000 | 38.000 | 2,214 |
| 2021-11-09 | 38.000 | 40.000 | 38.000 | 39.800 | 39.800 | 1,799 |
| 2021-11-08 | 37.000 | 39.200 | 37.000 | 37.800 | 37.800 | 8,159 |
| 2021-11-05 | 37.800 | 38.000 | 37.400 | 37.400 | 37.400 | 640 |
| 2021-11-04 | 36.600 | 38.000 | 36.600 | 37.400 | 37.400 | 2,335 |
| 2021-11-03 | 36.600 | 37.000 | 35.000 | 36.800 | 36.800 | 2,424 |
| 2021-11-01 | 36.200 | 37.000 | 36.000 | 36.600 | 36.600 | 820 |
| 2021-10-29 | 36.400 | 36.600 | 35.800 | 35.800 | 35.800 | 377 |
| 2021-10-27 | 37.000 | 37.000 | 36.000 | 36.400 | 36.400 | 295 |
| 2021-10-26 | 35.800 | 36.400 | 35.800 | 36.400 | 36.400 | 668 |
| 2021-10-25 | 35.000 | 36.000 | 35.000 | 35.800 | 35.800 | 262 |
| 2021-10-22 | 34.800 | 34.800 | 33.600 | 34.600 | 34.600 | 854 |
| 2021-10-21 | 35.600 | 35.600 | 35.000 | 35.400 | 35.400 | 240 |
| 2021-10-20 | 33.400 | 35.800 | 33.400 | 35.600 | 35.600 | 7,513 |
| 2021-10-19 | 34.800 | 34.800 | 32.800 | 33.400 | 33.400 | 913 |
| 2021-10-18 | 33.600 | 35.000 | 33.600 | 35.000 | 35.000 | 766 |
| 2021-10-15 | 32.200 | 33.400 | 31.400 | 33.000 | 33.000 | 2,771 |
| 2021-10-14 | 30.400 | 31.600 | 30.400 | 31.400 | 31.400 | 1,367 |
← NewerPage 20 of 20 · 1,159 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.