Freetrailer Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 69.000 | 74.800 | 69.000 | 74.000 | 74.000 | 7,998 |
| 2025-08-01 | 70.000 | 70.400 | 67.000 | 70.400 | 70.400 | 16,332 |
| 2025-07-31 | 71.800 | 73.000 | 70.000 | 70.400 | 70.400 | 32,539 |
| 2025-07-30 | 73.400 | 73.600 | 71.000 | 72.000 | 72.000 | 14,545 |
| 2025-07-29 | 74.000 | 74.200 | 71.400 | 73.400 | 73.400 | 32,072 |
| 2025-07-28 | 75.200 | 75.200 | 74.000 | 74.400 | 74.400 | 21,741 |
| 2025-07-25 | 74.400 | 80.000 | 74.400 | 75.200 | 75.200 | 14,093 |
| 2025-07-24 | 74.200 | 77.000 | 72.000 | 74.400 | 74.400 | 81,425 |
| 2025-07-23 | 80.000 | 82.000 | 75.000 | 77.600 | 77.600 | 57,872 |
| 2025-07-22 | 82.000 | 82.800 | 79.800 | 80.000 | 80.000 | 18,370 |
| 2025-07-21 | 84.400 | 86.400 | 82.200 | 83.600 | 83.600 | 14,292 |
| 2025-07-18 | 83.400 | 86.600 | 83.200 | 84.200 | 84.200 | 11,182 |
| 2025-07-17 | 84.200 | 87.600 | 84.000 | 85.800 | 85.800 | 15,429 |
| 2025-07-16 | 84.800 | 84.800 | 83.000 | 84.200 | 84.200 | 6,255 |
| 2025-07-15 | 85.200 | 85.600 | 84.000 | 84.600 | 84.600 | 5,913 |
| 2025-07-14 | 87.600 | 87.600 | 84.600 | 85.200 | 85.200 | 11,797 |
| 2025-07-11 | 85.600 | 87.800 | 85.200 | 87.600 | 87.600 | 12,042 |
| 2025-07-10 | 85.600 | 86.000 | 84.000 | 85.200 | 85.200 | 5,947 |
| 2025-07-09 | 82.800 | 86.000 | 82.800 | 85.400 | 85.400 | 7,852 |
| 2025-07-08 | 82.800 | 84.800 | 82.800 | 82.800 | 82.800 | 5,651 |
| 2025-07-07 | 85.800 | 86.000 | 82.000 | 83.800 | 83.800 | 9,673 |
| 2025-07-04 | 85.600 | 85.800 | 84.800 | 85.600 | 85.600 | 8,257 |
| 2025-07-03 | 81.000 | 85.800 | 81.000 | 85.600 | 85.600 | 15,324 |
| 2025-07-02 | 79.800 | 81.800 | 77.000 | 80.800 | 80.800 | 23,482 |
| 2025-07-01 | 82.000 | 82.000 | 79.600 | 79.800 | 79.800 | 25,770 |
| 2025-06-30 | 82.800 | 83.200 | 82.400 | 82.600 | 82.600 | 4,483 |
| 2025-06-27 | 85.600 | 87.800 | 82.200 | 82.600 | 82.600 | 11,273 |
| 2025-06-26 | 85.000 | 87.600 | 85.000 | 85.600 | 85.600 | 8,701 |
| 2025-06-25 | 83.600 | 87.000 | 83.600 | 85.000 | 85.000 | 4,352 |
| 2025-06-24 | 87.000 | 87.000 | 83.400 | 84.000 | 84.000 | 12,685 |
| 2025-06-23 | 84.000 | 86.800 | 81.600 | 85.200 | 85.200 | 10,272 |
| 2025-06-19 | 86.800 | 87.200 | 84.200 | 84.200 | 84.200 | 5,701 |
| 2025-06-18 | 86.400 | 87.800 | 84.200 | 86.000 | 86.000 | 2,222 |
| 2025-06-17 | 83.800 | 87.000 | 81.200 | 85.400 | 85.400 | 12,615 |
| 2025-06-16 | 82.200 | 83.800 | 81.000 | 83.800 | 83.800 | 12,443 |
| 2025-06-13 | 85.000 | 85.000 | 82.200 | 84.800 | 84.800 | 6,130 |
| 2025-06-12 | 83.600 | 84.600 | 83.600 | 84.600 | 84.600 | 9,119 |
| 2025-06-11 | 80.400 | 83.400 | 80.400 | 83.400 | 83.400 | 16,047 |
| 2025-06-10 | 84.600 | 84.600 | 80.000 | 80.400 | 80.400 | 24,198 |
| 2025-06-04 | 88.000 | 88.000 | 85.000 | 85.000 | 85.000 | 13,395 |
| 2025-06-03 | 86.800 | 88.800 | 85.000 | 88.000 | 88.000 | 12,723 |
| 2025-06-02 | 88.800 | 88.800 | 86.200 | 86.800 | 86.800 | 16,036 |
| 2025-05-28 | 86.800 | 89.200 | 86.800 | 88.800 | 88.800 | 16,925 |
| 2025-05-27 | 89.000 | 90.000 | 86.200 | 87.200 | 87.200 | 21,208 |
| 2025-05-26 | 87.400 | 90.800 | 87.400 | 89.000 | 89.000 | 64,909 |
| 2025-05-23 | 85.000 | 87.600 | 85.000 | 86.400 | 86.400 | 11,136 |
| 2025-05-22 | 84.000 | 85.600 | 83.000 | 84.400 | 84.400 | 12,036 |
| 2025-05-21 | 86.800 | 88.600 | 83.200 | 83.600 | 83.600 | 55,093 |
| 2025-05-20 | 87.800 | 88.600 | 82.800 | 86.400 | 86.400 | 26,428 |
| 2025-05-19 | 87.800 | 87.800 | 86.200 | 87.800 | 87.800 | 22,201 |
| 2025-05-16 | 87.800 | 87.800 | 86.000 | 87.000 | 87.000 | 28,971 |
| 2025-05-15 | 87.000 | 87.800 | 85.000 | 87.800 | 87.800 | 16,941 |
| 2025-05-14 | 85.400 | 86.800 | 85.000 | 86.800 | 86.800 | 36,449 |
| 2025-05-13 | 84.000 | 85.600 | 83.400 | 85.400 | 85.400 | 43,890 |
| 2025-05-12 | 83.600 | 84.800 | 82.000 | 84.000 | 84.000 | 15,533 |
| 2025-05-09 | 81.600 | 85.000 | 81.400 | 83.600 | 83.600 | 14,702 |
| 2025-05-08 | 79.600 | 81.800 | 79.600 | 81.400 | 81.400 | 8,731 |
| 2025-05-07 | 82.000 | 82.000 | 78.600 | 79.600 | 79.600 | 19,010 |
| 2025-05-06 | 79.800 | 81.800 | 78.200 | 81.800 | 81.800 | 5,795 |
| 2025-05-05 | 79.800 | 79.800 | 78.600 | 79.800 | 79.800 | 8,467 |
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.