Fortnox AB (publ) (9E80.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - |
| 02 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 30 Apr 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | - |
| 29 Apr 2024 | 5.33 | 5.59 | 5.33 | 5.40 | 5.40 | 683 |
| 26 Apr 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 105 |
| 25 Apr 2024 | 5.52 | 5.52 | 5.20 | 5.25 | 5.25 | 400 |
| 24 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 22 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 19 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 18 Apr 2024 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | - |
| 17 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 16 Apr 2024 | 5.49 | 5.69 | 5.40 | 5.69 | 5.69 | 794 |
| 15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 12 Apr 2024 | 5.63 | 5.65 | 5.58 | 5.58 | 5.58 | 900 |
| 12 Apr 2024 | 0.2 Dividend | |||||
| 11 Apr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.38 | - |
| 10 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.42 | - |
| 09 Apr 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.50 | - |
| 08 Apr 2024 | 5.74 | 5.96 | 5.74 | 5.96 | 5.74 | 189 |
| 05 Apr 2024 | 5.71 | 5.85 | 5.69 | 5.70 | 5.50 | 401 |
| 04 Apr 2024 | 5.83 | 6.07 | 5.83 | 6.07 | 5.85 | 1,619 |
| 03 Apr 2024 | 5.70 | 5.87 | 5.70 | 5.74 | 5.54 | - |
| 02 Apr 2024 | 5.70 | 6.02 | 5.70 | 5.87 | 5.66 | 551 |
| 28 Mar 2024 | 5.86 | 5.86 | 5.67 | 5.67 | 5.47 | - |
| 27 Mar 2024 | 6.90 | 6.90 | 6.11 | 6.11 | 5.89 | 2 |
| 26 Mar 2024 | 6.93 | 6.93 | 6.91 | 6.91 | 6.66 | - |
| 25 Mar 2024 | 6.83 | 6.84 | 6.78 | 6.84 | 6.60 | - |
| 22 Mar 2024 | 6.93 | 6.93 | 6.88 | 6.88 | 6.64 | - |
| 21 Mar 2024 | 6.69 | 6.81 | 6.69 | 6.81 | 6.56 | - |
| 20 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.46 | - |
| 19 Mar 2024 | 6.79 | 6.79 | 6.67 | 6.70 | 6.46 | - |
| 18 Mar 2024 | 6.87 | 6.90 | 6.87 | 6.90 | 6.65 | - |
| 15 Mar 2024 | 6.91 | 7.02 | 6.91 | 7.02 | 6.77 | 8 |
| 14 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.83 | - |
| 13 Mar 2024 | 6.91 | 7.30 | 6.91 | 7.30 | 7.04 | 250 |
| 12 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.49 | - |
| 11 Mar 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 6.56 | 236 |
| 08 Mar 2024 | 6.88 | 7.19 | 6.88 | 7.19 | 6.93 | 20 |
| 07 Mar 2024 | 6.79 | 6.84 | 6.79 | 6.84 | 6.59 | - |
| 06 Mar 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.46 | - |
| 05 Mar 2024 | 6.98 | 6.98 | 6.79 | 6.79 | 6.55 | - |
| 04 Mar 2024 | 7.30 | 7.30 | 7.02 | 7.02 | 6.77 | 2 |
| 01 Mar 2024 | 6.72 | 7.07 | 6.60 | 7.07 | 6.81 | 124 |
| 29 Feb 2024 | 6.54 | 6.54 | 6.47 | 6.47 | 6.24 | - |
| 28 Feb 2024 | 6.56 | 6.58 | 6.53 | 6.58 | 6.34 | - |
| 27 Feb 2024 | 6.72 | 6.73 | 6.57 | 6.57 | 6.33 | 14 |
| 26 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.35 | - |
| 23 Feb 2024 | 6.54 | 6.54 | 6.52 | 6.52 | 6.29 | - |
| 22 Feb 2024 | 6.42 | 6.66 | 6.42 | 6.57 | 6.33 | 4 |
| 21 Feb 2024 | 6.37 | 6.58 | 6.37 | 6.40 | 6.17 | 1,025 |
| 20 Feb 2024 | 6.33 | 6.38 | 6.33 | 6.35 | 6.12 | 156 |
| 19 Feb 2024 | 6.28 | 6.34 | 6.28 | 6.34 | 6.11 | 8 |
| 16 Feb 2024 | 6.58 | 6.62 | 6.58 | 6.61 | 6.38 | 1,105 |
| 15 Feb 2024 | 6.48 | 6.48 | 6.20 | 6.20 | 5.97 | - |
| 14 Feb 2024 | 5.43 | 5.44 | 5.43 | 5.44 | 5.24 | - |
| 13 Feb 2024 | 5.53 | 5.53 | 5.45 | 5.45 | 5.26 | - |
| 12 Feb 2024 | 5.52 | 5.55 | 5.52 | 5.55 | 5.35 | 20 |
| 09 Feb 2024 | 5.55 | 5.55 | 5.49 | 5.51 | 5.31 | - |
| 08 Feb 2024 | 5.44 | 5.54 | 5.44 | 5.54 | 5.34 | 10 |
| 07 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.12 | - |
| 06 Feb 2024 | 5.25 | 5.27 | 5.19 | 5.27 | 5.08 | - |
| 05 Feb 2024 | 5.10 | 5.36 | 5.05 | 5.36 | 5.17 | 210 |
| 02 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 4.98 | - |
| 01 Feb 2024 | 5.03 | 5.16 | 5.03 | 5.13 | 4.95 | - |
| 31 Jan 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 4.90 | 110 |
| 30 Jan 2024 | 5.13 | 5.21 | 5.13 | 5.14 | 4.95 | - |
| 29 Jan 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 4.82 | - |
| 26 Jan 2024 | 5.07 | 5.11 | 5.00 | 5.11 | 4.93 | - |
| 25 Jan 2024 | 5.02 | 5.20 | 5.02 | 5.20 | 5.01 | 3,465 |
| 24 Jan 2024 | 4.86 | 4.94 | 4.86 | 4.94 | 4.76 | - |
| 23 Jan 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.55 | - |
| 22 Jan 2024 | 4.65 | 4.65 | 4.62 | 4.62 | 4.46 | - |
| 19 Jan 2024 | 4.53 | 4.54 | 4.53 | 4.54 | 4.38 | - |
| 18 Jan 2024 | 4.41 | 4.47 | 4.41 | 4.47 | 4.31 | - |
| 17 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | - |
| 16 Jan 2024 | 4.57 | 4.57 | 4.49 | 4.49 | 4.33 | 20 |
| 15 Jan 2024 | 4.70 | 4.78 | 4.68 | 4.76 | 4.59 | 310 |
| 12 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | - |
| 11 Jan 2024 | 4.77 | 4.85 | 4.77 | 4.85 | 4.67 | - |
| 10 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.63 | - |
| 09 Jan 2024 | 4.72 | 4.72 | 4.71 | 4.71 | 4.54 | - |
| 08 Jan 2024 | 4.74 | 4.74 | 4.64 | 4.64 | 4.47 | - |
| 05 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.64 | - |
| 04 Jan 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.69 | 110 |
| 03 Jan 2024 | 4.91 | 4.96 | 4.84 | 4.96 | 4.78 | 34 |
| 02 Jan 2024 | 5.33 | 5.33 | 5.05 | 5.05 | 4.87 | 200 |
| 29 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.18 | - |
| 28 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.14 | - |
| 27 Dec 2023 | 5.26 | 5.34 | 5.26 | 5.34 | 5.15 | - |
| 22 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.00 | - |
| 21 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.95 | - |
| 20 Dec 2023 | 5.11 | 5.25 | 5.11 | 5.25 | 5.06 | 188 |
| 19 Dec 2023 | 5.35 | 5.43 | 5.35 | 5.43 | 5.23 | - |
| 18 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.26 | - |
| 15 Dec 2023 | 5.41 | 5.51 | 5.41 | 5.51 | 5.31 | 200 |
| 14 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | - |
| 13 Dec 2023 | 5.33 | 5.39 | 5.33 | 5.39 | 5.19 | - |
| 12 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.19 | - |
| 11 Dec 2023 | 5.23 | 5.25 | 5.10 | 5.10 | 4.92 | 2,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.