Freetrailer Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	38.000	38.000	36.300	36.900	36.900	17,208
2023-02-21	37.400	37.800	36.800	37.500	37.500	3,561
2023-02-20	35.400	38.900	35.400	37.400	37.400	35,410
2023-02-17	35.000	35.900	34.200	35.400	35.400	5,659
2023-02-16	34.900	34.900	33.000	34.900	34.900	9,019
2023-02-15	34.000	34.000	32.700	33.500	33.500	7,643
2023-02-14	34.500	35.000	33.600	34.100	34.100	9,774
2023-02-13	32.400	34.500	32.400	34.500	34.500	17,732
2023-02-10	30.800	31.800	30.800	31.100	31.100	859
2023-02-09	30.500	31.600	30.200	31.600	31.600	6,719
2023-02-08	32.100	32.100	31.500	31.600	31.600	16,880
2023-02-07	32.200	32.400	31.500	32.300	32.300	3,801
2023-02-06	31.100	32.400	31.000	31.400	31.400	6,966
2023-02-03	31.300	31.800	31.000	31.100	31.100	1,894
2023-02-02	31.500	31.800	30.500	31.600	31.600	7,935
2023-02-01	32.100	32.300	31.400	31.800	31.800	4,055
2023-01-31	32.800	32.800	31.600	32.300	32.300	586
2023-01-30	32.200	34.000	32.200	32.400	32.400	4,949
2023-01-27	32.900	32.900	31.400	32.100	32.100	4,878
2023-01-26	32.800	33.000	32.100	32.900	32.900	6,965
2023-01-25	32.000	33.000	31.700	31.700	31.700	3,461
2023-01-24	31.300	32.400	31.300	31.700	31.700	1,841
2023-01-23	31.200	32.600	31.200	32.200	32.200	4,508
2023-01-20	32.300	32.300	31.000	31.200	31.200	2,218
2023-01-19	34.600	34.600	31.100	33.000	33.000	2,763
2023-01-18	31.700	32.000	30.400	32.000	32.000	11,357
2023-01-17	31.600	32.000	30.700	31.700	31.700	6,614
2023-01-16	32.800	34.500	31.600	31.800	31.800	11,514
2023-01-13	33.300	34.700	32.600	34.300	34.300	2,697
2023-01-12	34.600	34.600	33.000	33.300	33.300	10,204
2023-01-11	34.400	35.200	34.000	34.700	34.700	6,592
2023-01-10	35.700	35.700	33.200	34.600	34.600	11,692
2023-01-09	35.000	37.000	34.200	35.800	35.800	14,234
2023-01-05	32.800	35.100	32.700	34.600	34.600	9,390
2023-01-04	34.000	36.100	33.600	33.600	33.600	7,441
2023-01-03	34.800	37.400	33.000	34.200	34.200	4,891
2023-01-02	31.700	34.800	31.600	34.400	34.400	13,545
2022-12-30	32.900	34.000	32.600	33.000	33.000	5,555
2022-12-29	31.800	34.800	31.800	34.300	34.300	5,507
2022-12-28	32.000	32.400	31.800	31.800	31.800	2,662
2022-12-27	33.000	33.000	31.300	32.000	32.000	7,637
2022-12-23	31.300	31.500	31.300	31.300	31.300	1,915
2022-12-22	29.900	31.600	29.900	31.300	31.300	3,075
2022-12-21	30.200	31.600	29.900	31.600	31.600	7,124
2022-12-20	30.400	31.400	30.400	30.400	30.400	2,449
2022-12-19	30.200	31.000	30.100	31.000	31.000	3,625
2022-12-16	30.400	31.200	30.300	30.300	30.300	8,956
2022-12-15	30.800	31.100	30.500	30.500	30.500	3,936
2022-12-14	32.100	32.100	30.800	32.000	32.000	3,786
2022-12-13	32.000	32.000	30.700	31.800	31.800	4,698
2022-12-12	32.100	32.100	30.400	32.000	32.000	3,728
2022-12-09	31.700	32.300	31.000	32.100	32.100	4,259
2022-12-08	31.600	32.300	30.300	31.700	31.700	19,274
2022-12-07	32.000	33.800	30.600	31.700	31.700	8,451
2022-12-06	32.000	33.700	32.000	32.000	32.000	12,613
2022-12-05	31.100	32.800	31.100	31.800	31.800	17,853
2022-12-02	30.200	30.600	29.100	30.500	30.500	4,152
2022-12-01	29.700	30.400	29.500	30.200	30.200	8,741
2022-11-30	28.100	29.600	28.100	29.400	29.400	4,951
2022-11-29	29.200	29.200	28.200	28.600	28.600	6,118

← NewerPage 16 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.