Freetrailer Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 52.800 | 55.000 | 52.800 | 54.800 | 54.800 | 6,792 |
| 2021-12-09 | 55.000 | 55.000 | 52.000 | 52.200 | 52.200 | 10,633 |
| 2021-12-08 | 52.000 | 56.400 | 52.000 | 55.000 | 55.000 | 16,084 |
| 2021-12-07 | 48.600 | 52.400 | 47.700 | 52.000 | 52.000 | 20,452 |
| 2021-12-06 | 54.000 | 54.400 | 43.000 | 46.800 | 46.800 | 97,994 |
| 2021-12-03 | 58.200 | 58.200 | 53.600 | 55.800 | 55.800 | 13,451 |
| 2021-12-02 | 58.200 | 59.000 | 52.000 | 58.200 | 58.200 | 44,877 |
| 2021-12-01 | 54.000 | 58.000 | 53.800 | 57.000 | 57.000 | 22,534 |
| 2021-11-30 | 52.000 | 57.000 | 52.000 | 54.800 | 54.800 | 25,501 |
| 2021-11-29 | 48.400 | 51.000 | 48.400 | 51.000 | 51.000 | 10,757 |
| 2021-11-26 | 50.000 | 50.000 | 46.600 | 48.400 | 48.400 | 9,746 |
| 2021-11-25 | 46.300 | 50.800 | 46.300 | 50.000 | 50.000 | 33,323 |
| 2021-11-24 | 46.000 | 47.500 | 46.000 | 47.500 | 47.500 | 9,205 |
| 2021-11-23 | 49.000 | 49.000 | 45.900 | 45.900 | 45.900 | 23,626 |
| 2021-11-22 | 49.000 | 49.200 | 46.300 | 49.200 | 49.200 | 15,180 |
| 2021-11-19 | 47.400 | 49.000 | 47.400 | 49.000 | 49.000 | 7,118 |
| 2021-11-18 | 46.000 | 47.400 | 45.100 | 47.400 | 47.400 | 7,655 |
| 2021-11-17 | 48.600 | 49.000 | 44.900 | 46.000 | 46.000 | 27,773 |
| 2021-11-16 | 49.400 | 49.400 | 47.000 | 48.600 | 48.600 | 17,565 |
| 2021-11-15 | 47.000 | 49.900 | 47.000 | 49.300 | 49.300 | 23,605 |
| 2021-11-12 | 46.800 | 46.800 | 42.500 | 46.400 | 46.400 | 18,931 |
| 2021-11-11 | 48.900 | 48.900 | 44.200 | 46.900 | 46.900 | 37,743 |
| 2021-11-10 | 47.000 | 49.000 | 45.800 | 49.000 | 49.000 | 28,124 |
| 2021-11-09 | 41.200 | 47.900 | 41.200 | 46.800 | 46.800 | 34,773 |
| 2021-11-08 | 39.000 | 42.000 | 39.000 | 41.000 | 41.000 | 38,113 |
| 2021-11-05 | 37.700 | 41.400 | 37.700 | 38.500 | 38.500 | 31,380 |
| 2021-11-04 | 37.500 | 38.500 | 37.500 | 37.700 | 37.700 | 12,166 |
| 2021-11-03 | 37.600 | 38.400 | 37.500 | 37.500 | 37.500 | 8,604 |
| 2021-11-02 | 38.000 | 38.600 | 36.800 | 37.500 | 37.500 | 9,532 |
| 2021-11-01 | 37.500 | 38.800 | 37.500 | 37.700 | 37.700 | 9,541 |
| 2021-10-29 | 37.000 | 38.500 | 36.300 | 37.200 | 37.200 | 14,695 |
| 2021-10-28 | 39.000 | 39.000 | 36.500 | 36.900 | 36.900 | 10,656 |
| 2021-10-27 | 36.900 | 37.800 | 36.800 | 37.500 | 37.500 | 5,766 |
| 2021-10-26 | 36.900 | 37.000 | 36.000 | 36.900 | 36.900 | 6,295 |
| 2021-10-25 | 39.000 | 39.000 | 36.200 | 36.400 | 36.400 | 5,027 |
| 2021-10-22 | 38.300 | 38.300 | 36.100 | 37.000 | 37.000 | 20,142 |
| 2021-10-21 | 38.100 | 39.000 | 36.500 | 37.500 | 37.500 | 19,728 |
| 2021-10-20 | 36.000 | 38.400 | 36.000 | 37.900 | 37.900 | 13,064 |
| 2021-10-19 | 36.000 | 37.100 | 36.000 | 36.000 | 36.000 | 13,033 |
| 2021-10-18 | 36.000 | 37.800 | 35.400 | 35.700 | 35.700 | 16,850 |
| 2021-10-15 | 36.500 | 36.500 | 35.000 | 36.000 | 36.000 | 13,514 |
| 2021-10-14 | 36.800 | 36.800 | 34.300 | 36.000 | 36.000 | 10,180 |
← NewerPage 21 of 21 · 1,242 trading days
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.