Freetrailer Group AS

FREETR
🏛️ 瑞典 →
75.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.90 29.30 28.00 28.80 0.0M
2023-12-28 27.20 28.60 27.20 27.70 0.0M
2023-12-27 28.00 28.90 27.20 27.90 0.0M
2023-12-22 28.00 28.00 27.50 28.00 0.0M
2023-12-21 27.80 28.60 27.00 28.10 0.0M
2023-12-20 28.90 28.90 27.00 27.80 0.0M
2023-12-19 28.00 28.00 26.70 27.80 0.0M
2023-12-18 28.70 28.70 27.00 27.60 0.0M
2023-12-15 27.10 27.50 27.00 27.50 0.0M
2023-12-14 27.00 28.80 26.50 27.40 0.0M
2023-12-13 28.00 28.50 26.40 27.80 0.0M
2023-12-12 26.60 29.00 26.60 28.10 0.0M
2023-12-11 26.50 26.90 26.50 26.50 0.0M
2023-12-08 26.50 27.00 26.50 26.90 0.0M
2023-12-07 26.50 26.80 26.40 26.40 0.0M
2023-12-06 26.00 26.30 25.30 26.30 0.0M
2023-12-05 25.30 26.30 25.00 26.00 0.0M
2023-12-04 25.10 25.90 24.80 25.60 0.0M
2023-12-01 27.00 27.00 24.90 25.30 0.0M
2023-11-30 26.30 26.70 25.00 26.00 0.0M
2023-11-29 24.10 27.40 24.10 25.60 0.0M
2023-11-28 23.00 23.50 22.70 23.50 0.0M
2023-11-27 22.60 23.80 22.00 23.20 0.0M
2023-11-24 23.30 24.20 23.00 23.40 0.0M
2023-11-23 22.90 23.30 22.70 23.30 0.0M
2023-11-22 22.50 23.50 22.20 23.00 0.0M
2023-11-21 23.20 23.60 22.60 22.60 0.0M
2023-11-20 23.30 24.10 23.20 24.10 0.0M
2023-11-17 23.40 23.70 23.30 23.30 0.0M
2023-11-16 23.00 24.30 23.00 24.30 0.0M
2023-11-15 23.60 24.60 23.50 23.50 0.0M
2023-11-14 23.80 24.30 23.50 23.60 0.0M
2023-11-13 23.60 24.00 23.40 23.40 0.0M
2023-11-10 25.90 25.90 23.60 23.60 0.0M
2023-11-09 23.40 24.20 23.40 24.00 0.0M
2023-11-08 23.60 23.90 23.60 23.60 0.0M
2023-11-07 25.40 25.40 23.60 24.00 0.0M
2023-11-06 24.30 25.80 23.70 24.40 0.0M
2023-11-03 25.50 25.90 24.30 24.30 0.0M
2023-11-02 26.00 26.00 24.30 25.60 0.0M
2023-11-01 24.60 24.70 24.50 24.50 0.0M
2023-10-31 23.60 24.50 23.50 24.50 0.0M
2023-10-30 23.70 24.60 23.50 23.50 0.0M
2023-10-27 24.60 24.60 23.50 24.10 0.0M
2023-10-26 24.60 24.60 24.00 24.00 0.0M
2023-10-25 24.50 24.60 23.60 24.60 0.0M
2023-10-24 26.10 27.10 24.50 24.50 0.0M
2023-10-23 24.20 26.50 24.20 25.60 0.0M
2023-10-20 25.10 25.40 24.90 25.00 0.0M
2023-10-19 26.50 26.50 24.90 25.00 0.0M
2023-10-18 26.10 26.10 25.80 26.00 0.0M
2023-10-17 26.10 26.10 26.00 26.00 0.0M
2023-10-16 26.00 26.40 26.00 26.00 0.0M
2023-10-13 26.00 26.30 26.00 26.30 0.0M
2023-10-12 26.80 26.80 26.00 26.00 0.0M
2023-10-11 26.70 26.70 26.30 26.70 0.0M
2023-10-10 26.20 26.70 26.00 26.70 0.0M
2023-10-09 26.20 26.60 26.10 26.40 0.0M
2023-10-06 26.50 26.50 25.80 26.20 0.0M
2023-10-05 26.50 26.50 26.20 26.50 0.0M
2023-10-04 26.50 26.90 26.20 26.70 0.0M
2023-10-03 26.90 27.10 26.30 26.90 0.0M
2023-10-02 26.90 27.00 26.20 26.40 0.0M
2023-09-29 25.90 27.00 25.90 26.90 0.0M
2023-09-28 26.30 26.30 25.70 26.30 0.0M
2023-09-27 25.80 26.80 25.80 26.30 0.0M
2023-09-26 26.90 26.90 25.70 25.80 0.0M
2023-09-25 26.90 27.00 26.40 26.90 0.0M
2023-09-22 26.70 27.00 26.40 26.90 0.0M
2023-09-21 26.80 27.30 26.80 26.80 0.0M
2023-09-20 27.50 27.50 26.50 26.80 0.0M
2023-09-19 26.70 27.10 26.50 26.60 0.0M
2023-09-18 26.70 26.80 26.50 26.60 0.0M
2023-09-15 26.70 27.90 26.10 27.00 0.0M
2023-09-14 27.10 27.40 26.00 26.90 0.0M
2023-09-13 26.70 27.10 25.80 27.10 0.0M
2023-09-12 26.90 26.90 26.20 26.70 0.0M
2023-09-11 26.50 26.60 25.80 25.90 0.0M
2023-09-08 27.00 27.90 26.00 26.60 0.0M
2023-09-07 27.00 27.00 26.00 26.70 0.0M
2023-09-06 27.00 27.00 26.00 26.60 0.0M
2023-09-05 26.30 27.10 25.80 27.10 0.0M
2023-09-04 27.30 29.80 26.30 26.30 0.0M
2023-09-01 28.00 28.00 26.50 27.20 0.0M
2023-08-31 31.40 31.90 26.50 29.10 0.0M
2023-08-30 31.20 31.70 29.00 31.30 0.0M
2023-08-29 28.20 30.80 28.20 28.90 0.0M
2023-08-28 28.30 28.70 27.50 28.70 0.0M
2023-08-25 28.50 29.00 27.90 28.30 0.0M
2023-08-24 28.30 28.50 27.90 28.00 0.0M
2023-08-23 28.40 28.70 28.20 28.30 0.0M
2023-08-22 27.60 28.90 27.60 28.10 0.0M
2023-08-21 28.40 29.20 28.40 28.60 0.0M
2023-08-18 28.00 28.50 28.00 28.00 0.0M
2023-08-17 28.00 28.30 28.00 28.00 0.0M
2023-08-16 28.80 28.80 28.00 28.00 0.0M
2023-08-15 28.10 28.80 28.00 28.80 0.0M
2023-08-14 28.00 29.30 27.40 29.00 0.0M
2023-08-11 28.70 28.80 28.00 28.10 0.0M
2023-08-10 28.00 28.60 28.00 28.40 0.0M
2023-08-09 28.60 29.00 28.20 28.20 0.0M
2023-08-08 28.60 29.60 28.10 28.60 0.0M
2023-08-07 28.20 28.70 28.00 28.60 0.0M
2023-08-04 28.00 28.40 27.30 28.20 0.0M
2023-08-03 28.00 28.50 27.90 28.10 0.0M
2023-08-02 27.50 28.30 27.40 28.00 0.0M
2023-08-01 27.70 28.50 27.70 28.10 0.0M
2023-07-31 26.10 27.90 26.10 26.80 0.0M
2023-07-28 27.10 27.60 27.00 27.00 0.0M
2023-07-27 27.00 28.00 26.40 27.00 0.0M
2023-07-26 27.20 28.10 27.00 27.20 0.0M
2023-07-25 26.20 27.60 26.20 27.00 0.0M
2023-07-24 28.20 28.20 25.80 28.10 0.0M
2023-07-21 27.70 28.50 27.10 27.20 0.0M
2023-07-20 27.00 27.60 27.00 27.60 0.0M
2023-07-19 27.30 27.60 26.80 27.00 0.0M
2023-07-18 27.30 28.20 27.30 27.30 0.0M
2023-07-17 27.90 27.90 27.10 27.70 0.0M
2023-07-14 28.40 28.60 27.40 28.30 0.0M
2023-07-13 27.50 28.50 27.50 28.40 0.0M
2023-07-12 27.40 27.80 26.80 27.70 0.0M
2023-07-11 27.20 27.70 27.20 27.30 0.0M
2023-07-10 27.00 27.60 27.00 27.00 0.0M
2023-07-07 27.00 27.50 26.50 27.00 0.0M
2023-07-06 27.30 27.30 26.60 27.00 0.0M
2023-07-05 26.70 27.70 26.70 27.20 0.0M
2023-07-04 25.80 27.60 25.70 26.70 0.0M
2023-07-03 24.80 25.10 24.80 25.00 0.0M
2023-06-30 24.80 25.70 24.50 24.80 0.0M
2023-06-29 25.80 25.80 24.60 24.60 0.0M
2023-06-28 25.50 26.90 24.10 25.40 0.0M
2023-06-27 24.90 25.70 24.80 25.50 0.0M
2023-06-26 25.50 26.00 24.80 25.50 0.0M
2023-06-22 25.60 26.80 25.60 26.00 0.0M
2023-06-21 26.00 27.10 25.50 26.00 0.0M
2023-06-20 26.20 27.20 26.00 26.00 0.0M
2023-06-19 26.90 26.90 26.20 26.50 0.0M
2023-06-16 26.80 27.10 25.60 27.00 0.0M
2023-06-15 27.70 27.70 26.00 26.70 0.0M
2023-06-14 26.40 27.70 26.40 27.70 0.0M
2023-06-13 26.70 27.00 26.30 26.80 0.0M
2023-06-12 27.00 28.20 26.50 27.10 0.0M
2023-06-09 27.00 28.50 26.90 27.00 0.0M
2023-06-08 27.50 28.00 26.20 28.00 0.0M
2023-06-07 27.70 27.90 26.70 27.70 0.0M
2023-06-05 25.10 25.10 25.10 25.10 0.0M
2023-06-02 25.00 25.50 24.70 25.10 0.0M
2023-06-01 24.70 25.00 23.90 24.30 0.0M
2023-05-31 23.90 24.00 23.00 23.70 0.0M
2023-05-30 23.80 23.90 23.00 23.00 0.0M
2023-05-29 23.80 23.80 23.80 23.80 0.0M
2023-05-26 24.60 25.50 23.10 23.80 0.0M
2023-05-25 26.90 26.90 23.10 24.60 0.1M
2023-05-24 26.30 28.80 26.30 27.50 0.0M
2023-05-23 26.80 29.30 26.20 27.50 0.0M
2023-05-22 28.50 28.60 26.50 26.80 0.0M
2023-05-19 27.90 27.90 27.90 27.90 0.0M
2023-05-17 27.70 28.30 27.10 27.90 0.0M
2023-05-16 27.30 29.60 27.30 28.20 0.0M
2023-05-15 29.10 29.10 27.10 27.60 0.0M
2023-05-12 27.90 28.30 27.70 28.20 0.0M
2023-05-11 27.10 29.40 27.10 28.10 0.0M
2023-05-10 28.30 29.70 27.40 28.30 0.0M
2023-05-09 27.50 28.40 27.10 28.30 0.0M
2023-05-08 27.40 28.60 26.70 27.90 0.0M
2023-05-05 27.80 27.80 27.80 27.80 0.0M
2023-05-04 28.10 28.40 27.50 27.80 0.0M
2023-05-03 28.50 29.20 27.50 28.20 0.0M
2023-05-02 28.00 30.00 27.50 27.80 0.0M
2023-04-28 27.40 29.00 27.40 28.70 0.0M
2023-04-27 29.10 30.10 27.90 28.50 0.0M
2023-04-26 29.20 29.20 28.00 28.30 0.0M
2023-04-25 28.70 29.80 28.20 29.20 0.0M
2023-04-24 28.60 30.00 28.30 28.70 0.0M
2023-04-21 29.50 30.20 28.40 29.60 0.0M
2023-04-20 29.60 29.70 28.50 29.50 0.0M
2023-04-19 29.40 30.00 28.00 28.40 0.0M
2023-04-18 28.50 29.90 28.10 29.50 0.0M
2023-04-17 28.40 30.00 28.20 30.00 0.0M
2023-04-14 28.50 28.90 28.10 28.10 0.0M
2023-04-13 28.50 29.20 27.50 28.50 0.0M
2023-04-12 29.80 29.80 28.50 28.50 0.0M
2023-04-11 29.20 30.80 28.80 29.40 0.0M
2023-04-06 29.20 29.20 29.20 29.20 0.0M
2023-04-05 30.00 30.00 28.50 29.20 0.0M
2023-04-04 29.20 30.50 29.00 29.00 0.0M
2023-04-03 30.40 34.00 29.40 30.70 0.0M
2023-03-31 30.20 30.40 28.90 30.40 0.0M
2023-03-30 29.90 31.00 28.70 28.80 0.0M
2023-03-29 29.30 31.90 28.10 28.60 0.0M
2023-03-28 27.80 29.30 27.70 28.00 0.0M
2023-03-27 27.80 28.90 27.80 28.70 0.0M
2023-03-24 28.30 28.90 27.50 27.80 0.0M
2023-03-23 27.80 29.50 27.70 28.30 0.0M
2023-03-22 28.00 28.70 27.70 28.10 0.0M
2023-03-21 28.40 28.40 27.60 28.00 0.0M
2023-03-20 28.80 28.80 28.20 28.60 0.0M
2023-03-17 28.70 29.80 28.60 29.00 0.2M
2023-03-16 28.40 29.50 28.10 28.70 0.0M
2023-03-15 26.90 29.30 26.90 28.10 0.0M
2023-03-14 27.90 29.20 26.90 26.90 0.0M
2023-03-13 29.00 29.90 26.90 27.10 0.0M
2023-03-10 26.30 29.00 26.20 28.00 0.0M
2023-03-09 27.00 27.60 26.10 26.70 0.0M
2023-03-08 27.00 28.00 26.50 27.00 0.0M
2023-03-07 28.00 28.50 27.10 27.20 0.0M
2023-03-06 28.70 29.70 28.10 28.20 0.0M
2023-03-03 29.90 29.90 27.60 28.50 0.0M
2023-03-02 29.00 29.90 28.30 29.90 0.0M
2023-03-01 29.90 30.00 29.00 29.00 0.0M
2023-02-28 30.60 32.40 29.00 29.10 0.0M
2023-02-27 30.70 32.40 29.70 30.50 0.0M
2023-02-24 28.60 32.90 27.70 30.20 0.0M
2023-02-23 33.80 33.80 28.60 29.50 0.1M
2023-02-22 38.00 38.00 36.30 36.90 0.0M
2023-02-21 37.40 37.80 36.80 37.50 0.0M
2023-02-20 35.40 38.90 35.40 37.40 0.0M
2023-02-17 35.00 35.90 34.20 35.40 0.0M
2023-02-16 34.90 34.90 33.00 34.90 0.0M
2023-02-15 34.00 34.00 32.70 33.50 0.0M
2023-02-14 34.50 35.00 33.60 34.10 0.0M
2023-02-13 32.40 34.50 32.40 34.50 0.0M
2023-02-10 30.80 31.80 30.80 31.10 0.0M
2023-02-09 30.50 31.60 30.20 31.60 0.0M
2023-02-08 32.10 32.10 31.50 31.60 0.0M
2023-02-07 32.20 32.40 31.50 32.30 0.0M
2023-02-06 31.10 32.40 31.00 31.40 0.0M
2023-02-03 31.30 31.80 31.00 31.10 0.0M
2023-02-02 31.50 31.80 30.50 31.60 0.0M
2023-02-01 32.10 32.30 31.40 31.80 0.0M
2023-01-31 32.80 32.80 31.60 32.30 0.0M
2023-01-30 32.20 34.00 32.20 32.40 0.0M
2023-01-27 32.90 32.90 31.40 32.10 0.0M
2023-01-26 32.80 33.00 32.10 32.90 0.0M
2023-01-25 32.00 33.00 31.70 31.70 0.0M
2023-01-24 31.30 32.40 31.30 31.70 0.0M
2023-01-23 31.20 32.60 31.20 32.20 0.0M
2023-01-20 32.30 32.30 31.00 31.20 0.0M
2023-01-19 34.60 34.60 31.10 33.00 0.0M
2023-01-18 31.70 32.00 30.40 32.00 0.0M
2023-01-17 31.60 32.00 30.70 31.70 0.0M
2023-01-16 32.80 34.50 31.60 31.80 0.0M
2023-01-13 33.30 34.70 32.60 34.30 0.0M
2023-01-12 34.60 34.60 33.00 33.30 0.0M
2023-01-11 34.40 35.20 34.00 34.70 0.0M
2023-01-10 35.70 35.70 33.20 34.60 0.0M
2023-01-09 35.00 37.00 34.20 35.80 0.0M
2023-01-05 32.80 35.10 32.70 34.60 0.0M
2023-01-04 34.00 36.10 33.60 33.60 0.0M
2023-01-03 34.80 37.40 33.00 34.20 0.0M
2023-01-02 31.70 34.80 31.60 34.40 0.0M