Freetrailer Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 75.000 | 75.000 | 72.800 | 73.400 | 73.400 | 16,109 |
| 2025-10-27 | 72.400 | 75.000 | 72.200 | 74.800 | 74.800 | 6,609 |
| 2025-10-24 | 73.000 | 73.400 | 71.000 | 73.000 | 73.000 | 4,570 |
| 2025-10-23 | 71.800 | 73.200 | 71.000 | 72.000 | 72.000 | 6,929 |
| 2025-10-22 | 71.000 | 71.800 | 70.000 | 71.800 | 71.800 | 5,862 |
| 2025-10-21 | 70.200 | 70.600 | 69.400 | 70.400 | 70.400 | 24,381 |
| 2025-10-20 | 68.600 | 71.400 | 68.400 | 70.000 | 70.000 | 14,005 |
| 2025-10-17 | 71.600 | 71.600 | 68.000 | 68.400 | 68.400 | 22,109 |
| 2025-10-16 | 72.000 | 72.600 | 71.000 | 71.600 | 71.600 | 5,677 |
| 2025-10-15 | 73.600 | 73.600 | 71.200 | 71.200 | 71.200 | 12,420 |
| 2025-10-14 | 72.800 | 73.600 | 71.400 | 73.400 | 73.400 | 6,589 |
| 2025-10-13 | 72.200 | 73.800 | 72.200 | 72.800 | 72.800 | 5,151 |
| 2025-10-09 | 71.200 | 73.600 | 71.200 | 73.400 | 73.400 | 20,454 |
| 2025-10-08 | 71.400 | 72.400 | 71.000 | 72.000 | 72.000 | 14,492 |
| 2025-10-07 | 73.000 | 73.800 | 71.400 | 71.800 | 71.800 | 16,982 |
| 2025-10-06 | 74.000 | 74.800 | 72.200 | 73.800 | 73.800 | 17,772 |
| 2025-10-03 | 77.000 | 78.000 | 73.600 | 75.000 | 75.000 | 18,871 |
| 2025-10-02 | 74.800 | 76.800 | 72.400 | 76.800 | 76.800 | 13,608 |
| 2025-10-01 | 73.000 | 75.000 | 71.000 | 73.400 | 73.400 | 21,143 |
| 2025-09-30 | 72.200 | 73.000 | 71.000 | 73.000 | 73.000 | 38,702 |
| 2025-09-29 | 75.000 | 75.800 | 72.200 | 74.000 | 74.000 | 10,858 |
| 2025-09-26 | 74.800 | 75.000 | 73.200 | 75.000 | 75.000 | 11,167 |
| 2025-09-25 | 73.200 | 75.000 | 71.200 | 75.000 | 75.000 | 9,813 |
| 2025-09-24 | 74.000 | 77.600 | 73.000 | 73.200 | 73.200 | 4,845 |
| 2025-09-23 | 76.600 | 78.000 | 75.000 | 75.000 | 75.000 | 5,569 |
| 2025-09-22 | 77.000 | 77.000 | 74.200 | 77.000 | 77.000 | 6,468 |
| 2025-09-19 | 77.000 | 78.600 | 72.600 | 77.200 | 77.200 | 8,593 |
| 2025-09-18 | 72.200 | 78.000 | 71.000 | 77.000 | 77.000 | 17,250 |
| 2025-09-17 | 73.800 | 73.800 | 72.200 | 73.600 | 73.600 | 7,720 |
| 2025-09-16 | 72.000 | 74.400 | 71.800 | 73.800 | 73.800 | 6,112 |
| 2025-09-15 | 73.600 | 73.600 | 72.000 | 72.000 | 72.000 | 7,843 |
| 2025-09-12 | 72.800 | 73.800 | 70.800 | 73.800 | 73.800 | 10,953 |
| 2025-09-11 | 72.400 | 73.600 | 71.400 | 72.800 | 72.800 | 5,920 |
| 2025-09-10 | 74.400 | 75.800 | 72.400 | 72.400 | 72.400 | 5,292 |
| 2025-09-09 | 76.200 | 76.600 | 75.000 | 75.000 | 75.000 | 3,263 |
| 2025-09-08 | 76.800 | 77.600 | 74.000 | 76.200 | 76.200 | 16,782 |
| 2025-09-05 | 77.800 | 77.800 | 75.800 | 77.400 | 77.400 | 3,242 |
| 2025-09-04 | 77.800 | 77.800 | 75.400 | 77.000 | 77.000 | 11,496 |
| 2025-09-03 | 79.800 | 79.800 | 77.200 | 78.000 | 78.000 | 8,218 |
| 2025-09-02 | 79.200 | 82.200 | 76.800 | 79.600 | 79.600 | 13,801 |
| 2025-09-01 | 84.400 | 84.400 | 76.400 | 79.000 | 79.000 | 20,387 |
| 2025-08-29 | 81.000 | 86.000 | 80.000 | 82.200 | 82.200 | 34,840 |
| 2025-08-28 | 77.200 | 81.000 | 74.600 | 81.000 | 81.000 | 208,548 |
| 2025-08-27 | 71.600 | 72.000 | 70.000 | 72.000 | 72.000 | 17,150 |
| 2025-08-26 | 72.000 | 74.000 | 70.800 | 71.800 | 71.800 | 14,765 |
| 2025-08-25 | 70.600 | 73.000 | 69.200 | 73.000 | 73.000 | 34,445 |
| 2025-08-22 | 70.800 | 71.400 | 67.200 | 70.600 | 70.600 | 23,525 |
| 2025-08-21 | 74.000 | 74.000 | 70.800 | 71.000 | 71.000 | 22,989 |
| 2025-08-20 | 73.000 | 74.400 | 71.800 | 72.600 | 72.600 | 12,946 |
| 2025-08-19 | 72.600 | 74.000 | 72.400 | 73.000 | 73.000 | 95,057 |
| 2025-08-18 | 73.600 | 75.000 | 72.600 | 72.600 | 72.600 | 11,366 |
| 2025-08-15 | 71.800 | 74.000 | 71.800 | 73.400 | 73.400 | 5,702 |
| 2025-08-14 | 73.600 | 73.600 | 71.000 | 71.600 | 71.600 | 4,643 |
| 2025-08-13 | 71.400 | 73.600 | 71.200 | 73.600 | 73.600 | 7,953 |
| 2025-08-12 | 72.400 | 72.400 | 71.200 | 71.600 | 71.600 | 8,368 |
| 2025-08-11 | 73.000 | 73.000 | 70.200 | 71.600 | 71.600 | 6,445 |
| 2025-08-08 | 73.800 | 73.800 | 72.200 | 73.200 | 73.200 | 2,639 |
| 2025-08-07 | 75.400 | 75.800 | 73.000 | 73.800 | 73.800 | 6,937 |
| 2025-08-06 | 74.800 | 76.000 | 72.200 | 74.000 | 74.000 | 4,383 |
| 2025-08-05 | 74.600 | 78.800 | 73.600 | 74.800 | 74.800 | 8,220 |
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.