Freetrailer Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	30.200	30.200	28.700	29.700	29.700	5,556
2022-11-25	27.800	30.900	27.800	30.000	30.000	12,076
2022-11-24	26.400	30.000	26.400	27.700	27.700	22,433
2022-11-23	25.700	26.900	25.700	26.400	26.400	4,573
2022-11-22	25.400	26.700	25.400	26.300	26.300	2,720
2022-11-21	26.000	26.000	25.300	25.500	25.500	4,717
2022-11-18	26.200	26.600	25.200	26.300	26.300	4,738
2022-11-17	26.800	26.900	26.000	26.800	26.800	4,679
2022-11-16	27.100	27.100	26.600	26.600	26.600	2,500
2022-11-15	26.800	27.500	26.100	26.400	26.400	1,210
2022-11-14	26.800	27.700	26.300	27.000	27.000	6,332
2022-11-11	27.000	27.600	26.400	26.600	26.600	5,428
2022-11-10	26.200	27.400	26.000	27.400	27.400	20,442
2022-11-09	27.400	27.400	26.100	27.100	27.100	552
2022-11-08	27.500	27.500	26.000	26.600	26.600	6,466
2022-11-07	26.300	28.000	26.300	26.300	26.300	5,918
2022-11-04	28.000	28.900	25.000	26.100	26.100	21,975
2022-11-03	28.000	28.000	25.800	26.100	26.100	20,849
2022-11-02	29.000	29.000	27.000	28.000	28.000	6,897
2022-11-01	29.000	29.600	27.200	29.600	29.600	2,511
2022-10-31	28.900	30.500	28.900	29.000	29.000	994
2022-10-28	27.900	29.000	26.600	28.800	28.800	15,055
2022-10-27	28.400	28.400	27.400	28.000	28.000	7,916
2022-10-26	29.000	29.500	28.200	28.300	28.300	4,622
2022-10-25	28.800	29.000	28.600	29.000	29.000	7,070
2022-10-24	29.800	30.300	28.000	29.800	29.800	12,360
2022-10-21	30.200	30.200	29.900	29.900	29.900	520
2022-10-20	30.300	30.300	29.000	29.800	29.800	1,312
2022-10-19	30.800	30.800	29.600	29.600	29.600	11,457
2022-10-18	30.000	32.000	30.000	30.900	30.900	2,969
2022-10-17	29.500	29.700	29.200	29.400	29.400	6,556
2022-10-14	30.000	30.800	29.100	29.500	29.500	3,811
2022-10-13	29.200	30.000	29.200	29.600	29.600	1,297
2022-10-12	29.100	30.000	29.100	29.900	29.900	2,323
2022-10-11	29.800	29.800	28.700	28.700	28.700	13,369
2022-10-10	29.900	31.400	29.800	30.100	30.100	8,161
2022-10-07	30.500	30.500	29.800	30.500	30.500	1,048
2022-10-06	31.000	31.200	29.000	30.500	30.500	5,192
2022-10-05	29.600	29.900	29.000	29.900	29.900	6,114
2022-10-04	30.100	30.900	29.500	29.500	29.500	3,578
2022-10-03	30.600	30.600	28.400	30.000	30.000	1,743
2022-09-30	29.100	31.200	28.500	31.200	31.200	12,497
2022-09-29	28.100	31.900	27.200	29.200	29.200	28,995
2022-09-28	29.800	30.900	28.000	29.000	29.000	8,211
2022-09-27	30.800	31.900	28.800	29.700	29.700	13,059
2022-09-26	31.500	31.500	28.000	30.200	30.200	13,897
2022-09-23	31.200	33.900	30.500	32.700	32.700	5,257
2022-09-22	30.200	34.500	30.200	32.900	32.900	2,702
2022-09-21	32.500	33.400	30.900	32.200	32.200	8,171
2022-09-20	32.700	33.800	32.100	33.800	33.800	4,570
2022-09-19	33.000	35.600	32.700	32.800	32.800	3,644
2022-09-16	34.900	34.900	33.000	33.000	33.000	4,758
2022-09-15	33.600	33.600	33.000	33.000	33.000	730
2022-09-14	34.100	34.100	33.500	33.600	33.600	2,555
2022-09-13	33.500	35.200	33.500	35.200	35.200	2,075
2022-09-12	32.500	33.800	32.400	33.400	33.400	5,788
2022-09-09	33.700	34.300	32.200	32.500	32.500	4,164
2022-09-08	33.600	33.700	32.300	32.600	32.600	5,282
2022-09-07	33.000	33.000	32.000	32.100	32.100	2,627
2022-09-06	32.400	33.900	31.300	32.000	32.000	7,825

← NewerPage 17 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.