Freetrailer Group AS

FREETR
🏛️ sweden →
75.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.90 34.00 32.60 33.00 0.0M
2022-12-29 31.80 34.80 31.80 34.30 0.0M
2022-12-28 32.00 32.40 31.80 31.80 0.0M
2022-12-27 33.00 33.00 31.30 32.00 0.0M
2022-12-23 31.30 31.50 31.30 31.30 0.0M
2022-12-22 29.90 31.60 29.90 31.30 0.0M
2022-12-21 30.20 31.60 29.90 31.60 0.0M
2022-12-20 30.40 31.40 30.40 30.40 0.0M
2022-12-19 30.20 31.00 30.10 31.00 0.0M
2022-12-16 30.40 31.20 30.30 30.30 0.0M
2022-12-15 30.80 31.10 30.50 30.50 0.0M
2022-12-14 32.10 32.10 30.80 32.00 0.0M
2022-12-13 32.00 32.00 30.70 31.80 0.0M
2022-12-12 32.10 32.10 30.40 32.00 0.0M
2022-12-09 31.70 32.30 31.00 32.10 0.0M
2022-12-08 31.60 32.30 30.30 31.70 0.0M
2022-12-07 32.00 33.80 30.60 31.70 0.0M
2022-12-06 32.00 33.70 32.00 32.00 0.0M
2022-12-05 31.10 32.80 31.10 31.80 0.0M
2022-12-02 30.20 30.60 29.10 30.50 0.0M
2022-12-01 29.70 30.40 29.50 30.20 0.0M
2022-11-30 28.10 29.60 28.10 29.40 0.0M
2022-11-29 29.20 29.20 28.20 28.60 0.0M
2022-11-28 30.20 30.20 28.70 29.70 0.0M
2022-11-25 27.80 30.90 27.80 30.00 0.0M
2022-11-24 26.40 30.00 26.40 27.70 0.0M
2022-11-23 25.70 26.90 25.70 26.40 0.0M
2022-11-22 25.40 26.70 25.40 26.30 0.0M
2022-11-21 26.00 26.00 25.30 25.50 0.0M
2022-11-18 26.20 26.60 25.20 26.30 0.0M
2022-11-17 26.80 26.90 26.00 26.80 0.0M
2022-11-16 27.10 27.10 26.60 26.60 0.0M
2022-11-15 26.80 27.50 26.10 26.40 0.0M
2022-11-14 26.80 27.70 26.30 27.00 0.0M
2022-11-11 27.00 27.60 26.40 26.60 0.0M
2022-11-10 26.20 27.40 26.00 27.40 0.0M
2022-11-09 27.40 27.40 26.10 27.10 0.0M
2022-11-08 27.50 27.50 26.00 26.60 0.0M
2022-11-07 26.30 28.00 26.30 26.30 0.0M
2022-11-04 28.00 28.90 25.00 26.10 0.0M
2022-11-03 28.00 28.00 25.80 26.10 0.0M
2022-11-02 29.00 29.00 27.00 28.00 0.0M
2022-11-01 29.00 29.60 27.20 29.60 0.0M
2022-10-31 28.90 30.50 28.90 29.00 0.0M
2022-10-28 27.90 29.00 26.60 28.80 0.0M
2022-10-27 28.40 28.40 27.40 28.00 0.0M
2022-10-26 29.00 29.50 28.20 28.30 0.0M
2022-10-25 28.80 29.00 28.60 29.00 0.0M
2022-10-24 29.80 30.30 28.00 29.80 0.0M
2022-10-21 30.20 30.20 29.90 29.90 0.0M
2022-10-20 30.30 30.30 29.00 29.80 0.0M
2022-10-19 30.80 30.80 29.60 29.60 0.0M
2022-10-18 30.00 32.00 30.00 30.90 0.0M
2022-10-17 29.50 29.70 29.20 29.40 0.0M
2022-10-14 30.00 30.80 29.10 29.50 0.0M
2022-10-13 29.20 30.00 29.20 29.60 0.0M
2022-10-12 29.10 30.00 29.10 29.90 0.0M
2022-10-11 29.80 29.80 28.70 28.70 0.0M
2022-10-10 29.90 31.40 29.80 30.10 0.0M
2022-10-07 30.50 30.50 29.80 30.50 0.0M
2022-10-06 31.00 31.20 29.00 30.50 0.0M
2022-10-05 29.60 29.90 29.00 29.90 0.0M
2022-10-04 30.10 30.90 29.50 29.50 0.0M
2022-10-03 30.60 30.60 28.40 30.00 0.0M
2022-09-30 29.10 31.20 28.50 31.20 0.0M
2022-09-29 28.10 31.90 27.20 29.20 0.0M
2022-09-28 29.80 30.90 28.00 29.00 0.0M
2022-09-27 30.80 31.90 28.80 29.70 0.0M
2022-09-26 31.50 31.50 28.00 30.20 0.0M
2022-09-23 31.20 33.90 30.50 32.70 0.0M
2022-09-22 30.20 34.50 30.20 32.90 0.0M
2022-09-21 32.50 33.40 30.90 32.20 0.0M
2022-09-20 32.70 33.80 32.10 33.80 0.0M
2022-09-19 33.00 35.60 32.70 32.80 0.0M
2022-09-16 34.90 34.90 33.00 33.00 0.0M
2022-09-15 33.60 33.60 33.00 33.00 0.0M
2022-09-14 34.10 34.10 33.50 33.60 0.0M
2022-09-13 33.50 35.20 33.50 35.20 0.0M
2022-09-12 32.50 33.80 32.40 33.40 0.0M
2022-09-09 33.70 34.30 32.20 32.50 0.0M
2022-09-08 33.60 33.70 32.30 32.60 0.0M
2022-09-07 33.00 33.00 32.00 32.10 0.0M
2022-09-06 32.40 33.90 31.30 32.00 0.0M
2022-09-05 33.30 35.20 32.10 33.70 0.0M
2022-09-02 32.10 34.30 31.40 33.30 0.0M
2022-09-01 34.00 34.00 31.60 31.90 0.0M
2022-08-31 34.10 34.90 33.00 33.40 0.0M
2022-08-30 36.40 36.40 32.80 34.00 0.0M
2022-08-29 34.30 35.80 31.70 32.00 0.0M
2022-08-26 33.80 37.00 33.80 34.40 0.0M
2022-08-25 36.00 37.70 32.70 34.80 0.0M
2022-08-24 34.50 36.60 34.50 36.40 0.0M
2022-08-23 34.20 37.00 34.20 34.30 0.0M
2022-08-22 36.30 38.50 34.80 35.10 0.0M
2022-08-19 35.00 38.00 34.60 36.30 0.0M
2022-08-18 33.80 37.80 33.80 35.50 0.0M
2022-08-17 35.50 36.70 34.20 35.00 0.0M
2022-08-16 36.10 36.60 35.40 35.40 0.0M
2022-08-15 37.00 37.50 35.20 36.00 0.0M
2022-08-12 35.00 37.60 34.90 37.50 0.0M
2022-08-11 35.70 35.70 33.80 35.00 0.0M
2022-08-10 35.50 35.50 33.70 34.80 0.0M
2022-08-09 34.20 35.60 33.30 33.60 0.0M
2022-08-08 34.40 35.20 33.70 34.20 0.0M
2022-08-05 36.50 36.50 34.10 34.10 0.0M
2022-08-04 35.20 36.80 34.90 36.50 0.0M
2022-08-03 37.50 37.50 34.30 36.30 0.0M
2022-08-02 38.50 40.00 37.50 37.90 0.0M
2022-08-01 40.00 42.90 38.50 38.50 0.0M
2022-07-29 38.00 43.00 38.00 39.80 0.0M
2022-07-28 37.10 39.40 36.00 38.80 0.0M
2022-07-27 35.10 37.10 34.80 37.00 0.0M
2022-07-26 34.20 35.50 34.00 34.00 0.0M
2022-07-25 35.30 35.70 34.00 34.40 0.0M
2022-07-22 35.40 35.60 34.90 35.60 0.0M
2022-07-21 34.10 34.20 32.20 34.10 0.0M
2022-07-20 34.10 35.00 34.10 34.10 0.0M
2022-07-19 33.30 34.70 33.30 34.10 0.0M
2022-07-18 32.40 33.00 31.30 32.10 0.0M
2022-07-15 32.10 33.00 32.00 32.90 0.0M
2022-07-14 35.30 35.30 32.10 32.50 0.0M
2022-07-13 33.00 33.80 32.00 33.00 0.0M
2022-07-12 32.70 33.00 32.70 32.90 0.0M
2022-07-11 34.00 34.00 32.60 32.90 0.0M
2022-07-08 33.80 35.00 33.20 34.70 0.0M
2022-07-07 34.50 35.10 33.30 33.70 0.0M
2022-07-06 33.50 34.80 33.00 34.80 0.0M
2022-07-05 34.10 34.20 33.90 33.90 0.0M
2022-07-04 34.00 35.40 34.00 34.80 0.0M
2022-07-01 33.80 35.90 32.90 35.90 0.0M
2022-06-30 33.20 33.80 33.00 33.20 0.0M
2022-06-29 34.50 34.50 33.20 33.20 0.0M
2022-06-28 36.00 36.00 32.80 34.50 0.0M
2022-06-27 32.70 37.20 32.70 34.50 0.0M
2022-06-23 32.50 32.50 32.40 32.50 0.0M
2022-06-22 34.20 34.20 32.30 33.70 0.0M
2022-06-21 32.10 33.90 32.00 33.20 0.0M
2022-06-20 33.30 34.50 32.00 33.90 0.0M
2022-06-17 34.50 37.40 33.10 34.10 0.0M
2022-06-16 35.90 35.90 34.10 34.10 0.0M
2022-06-15 34.80 36.90 34.10 36.90 0.0M
2022-06-14 36.00 37.70 35.30 35.30 0.0M
2022-06-13 37.00 37.00 34.90 35.70 0.0M
2022-06-10 37.80 37.80 37.00 37.20 0.0M
2022-06-09 38.90 38.90 37.80 37.80 0.0M
2022-06-08 39.20 39.20 36.50 37.80 0.0M
2022-06-07 37.20 37.80 35.60 37.80 0.0M
2022-06-03 37.60 37.60 36.80 37.30 0.0M
2022-06-02 38.40 39.10 37.50 38.00 0.0M
2022-06-01 38.50 39.60 37.90 39.30 0.0M
2022-05-31 39.00 40.00 38.20 39.90 0.0M
2022-05-30 39.70 40.80 38.30 39.00 0.0M
2022-05-27 38.30 38.30 38.30 38.30 0.0M
2022-05-25 36.20 40.30 36.10 38.30 0.0M
2022-05-24 36.70 37.00 36.10 36.20 0.0M
2022-05-23 36.70 36.70 36.10 36.70 0.0M
2022-05-20 36.40 38.00 36.10 36.10 0.0M
2022-05-19 35.00 35.00 33.50 35.00 0.0M
2022-05-18 37.50 37.50 33.90 35.00 0.0M
2022-05-17 33.00 37.90 32.10 37.50 0.0M
2022-05-16 32.30 33.20 32.10 32.90 0.0M
2022-05-13 33.40 33.40 32.00 32.10 0.0M
2022-05-12 33.40 33.40 32.00 32.10 0.0M
2022-05-11 33.10 33.90 32.50 33.50 0.0M
2022-05-10 34.00 34.00 31.20 33.10 0.0M
2022-05-09 36.20 38.70 33.10 34.50 0.0M
2022-05-06 36.20 36.20 35.00 36.20 0.0M
2022-05-05 36.20 36.80 36.00 36.20 0.0M
2022-05-04 37.60 37.60 36.10 36.40 0.0M
2022-05-03 38.00 38.00 37.00 37.60 0.0M
2022-05-02 36.50 38.20 36.50 37.60 0.0M
2022-04-29 36.70 37.50 36.50 36.50 0.0M
2022-04-28 37.30 38.80 36.50 36.50 0.0M
2022-04-27 39.00 39.00 37.00 37.30 0.0M
2022-04-26 37.70 39.70 37.40 37.50 0.0M
2022-04-25 38.00 38.00 36.80 37.70 0.0M
2022-04-22 38.70 38.70 37.00 38.70 0.0M
2022-04-21 37.90 39.60 37.10 39.60 0.0M
2022-04-20 36.90 38.20 36.70 37.10 0.0M
2022-04-19 38.00 38.00 36.60 36.70 0.0M
2022-04-14 38.40 38.40 38.40 38.40 0.0M
2022-04-13 38.30 38.50 37.60 38.40 0.0M
2022-04-12 37.30 38.10 35.30 38.10 0.0M
2022-04-11 37.50 38.00 36.60 36.60 0.0M
2022-04-08 36.80 38.20 36.50 37.50 0.0M
2022-04-07 37.20 38.40 36.80 37.20 0.0M
2022-04-06 39.40 39.40 37.20 38.80 0.0M
2022-04-05 37.80 39.10 37.00 39.10 0.0M
2022-04-04 38.90 38.90 37.40 38.20 0.0M
2022-04-01 38.50 39.00 37.70 38.90 0.0M
2022-03-31 37.90 39.00 36.60 38.60 0.0M
2022-03-30 37.80 39.00 37.30 37.50 0.0M
2022-03-29 39.90 40.00 35.50 37.30 0.0M
2022-03-28 40.00 41.30 38.00 38.50 0.0M
2022-03-25 40.00 40.60 39.00 39.70 0.0M
2022-03-24 40.20 41.00 39.20 40.00 0.0M
2022-03-23 40.60 41.70 39.00 41.00 0.0M
2022-03-22 41.60 41.70 40.20 41.70 0.0M
2022-03-21 43.40 43.40 40.20 41.50 0.0M
2022-03-18 42.90 43.50 40.90 43.40 0.0M
2022-03-17 42.40 43.50 41.60 42.90 0.0M
2022-03-16 39.50 42.00 39.50 41.40 0.0M
2022-03-15 40.60 40.70 39.10 39.40 0.0M
2022-03-14 42.30 42.30 40.00 40.60 0.0M
2022-03-11 41.30 43.20 41.00 42.40 0.0M
2022-03-10 43.30 43.40 42.00 42.00 0.0M
2022-03-09 40.00 43.00 40.00 43.00 0.0M
2022-03-08 40.80 43.90 38.00 39.20 0.0M
2022-03-07 42.00 42.50 39.60 40.80 0.0M
2022-03-04 44.30 44.30 42.30 43.00 0.0M
2022-03-03 45.30 47.20 43.60 44.20 0.0M
2022-03-02 44.50 45.90 44.10 45.30 0.0M
2022-03-01 45.90 48.00 44.00 44.00 0.0M
2022-02-28 45.00 48.90 42.10 45.90 0.0M
2022-02-25 42.30 47.70 40.80 45.00 0.0M
2022-02-24 40.00 43.60 36.00 42.70 0.1M
2022-02-23 42.30 45.00 40.10 45.00 0.0M
2022-02-22 39.90 42.50 39.50 42.30 0.0M
2022-02-21 43.90 43.90 39.20 41.90 0.0M
2022-02-18 43.10 45.50 43.10 44.50 0.0M
2022-02-17 46.90 46.90 43.10 43.10 0.0M
2022-02-16 44.60 46.30 43.50 44.00 0.0M
2022-02-15 43.90 45.30 42.30 45.30 0.0M
2022-02-14 48.10 48.10 42.80 44.00 0.0M
2022-02-11 48.90 48.90 45.30 48.10 0.0M
2022-02-10 49.40 50.00 47.40 49.00 0.0M
2022-02-09 47.50 49.50 46.00 49.30 0.0M
2022-02-08 44.50 48.80 43.60 47.50 0.0M
2022-02-07 43.90 46.00 43.40 44.00 0.0M
2022-02-04 44.30 44.40 42.50 43.90 0.0M
2022-02-03 45.00 45.50 41.40 44.40 0.0M
2022-02-02 43.40 45.50 43.40 44.00 0.0M
2022-02-01 43.70 44.10 41.60 43.00 0.0M
2022-01-31 43.90 45.50 41.40 43.00 0.0M
2022-01-28 40.80 46.80 40.80 43.10 0.0M
2022-01-27 36.00 41.90 34.00 40.80 0.0M
2022-01-26 33.70 37.00 33.70 35.70 0.0M
2022-01-25 31.50 33.80 30.70 33.70 0.0M
2022-01-24 35.70 35.70 30.00 31.30 0.1M
2022-01-21 35.90 35.90 34.00 35.80 0.0M
2022-01-20 37.00 37.90 35.90 36.70 0.0M
2022-01-19 37.00 39.20 35.60 37.50 0.0M
2022-01-18 38.00 39.40 36.50 37.40 0.0M
2022-01-17 38.80 39.00 36.20 38.90 0.0M
2022-01-14 41.00 41.00 38.20 39.30 0.0M
2022-01-13 38.30 39.90 37.00 39.50 0.0M
2022-01-12 41.50 42.50 38.20 38.80 0.0M
2022-01-11 38.30 42.80 35.20 40.00 0.0M
2022-01-10 45.60 45.60 38.90 38.90 0.1M
2022-01-07 45.00 45.70 44.20 44.90 0.0M
2022-01-05 46.20 47.50 46.20 47.30 0.0M
2022-01-04 49.30 50.00 46.10 46.10 0.0M
2022-01-03 49.90 51.00 47.70 49.30 0.0M