Fortnox AB (publ) (FNOX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 69.00 | 71.26 | 69.00 | 69.92 | 69.92 | 833,316 |
| 14 May 2024 | 65.56 | 69.14 | 65.44 | 69.00 | 69.00 | 1,317,798 |
| 13 May 2024 | 64.78 | 66.40 | 64.50 | 65.56 | 65.56 | 715,883 |
| 10 May 2024 | 63.62 | 65.44 | 62.68 | 64.78 | 64.78 | 1,051,837 |
| 08 May 2024 | 63.46 | 64.72 | 63.18 | 63.62 | 63.62 | 404,607 |
| 07 May 2024 | 63.64 | 63.92 | 62.50 | 63.52 | 63.52 | 655,438 |
| 06 May 2024 | 61.56 | 63.60 | 61.02 | 63.60 | 63.60 | 636,068 |
| 03 May 2024 | 62.30 | 63.34 | 61.56 | 61.56 | 61.56 | 847,158 |
| 02 May 2024 | 65.26 | 65.60 | 62.08 | 62.08 | 62.08 | 1,752,787 |
| 30 Apr 2024 | 64.22 | 66.10 | 63.76 | 65.38 | 65.38 | 991,700 |
| 29 Apr 2024 | 63.52 | 64.68 | 62.22 | 64.22 | 64.22 | 2,131,987 |
| 26 Apr 2024 | 62.84 | 64.80 | 60.66 | 63.88 | 63.88 | 3,710,679 |
| 25 Apr 2024 | 63.56 | 65.78 | 59.56 | 61.00 | 61.00 | 5,009,694 |
| 24 Apr 2024 | 64.22 | 65.66 | 64.12 | 65.16 | 65.16 | 990,355 |
| 23 Apr 2024 | 63.30 | 64.34 | 62.22 | 63.92 | 63.92 | 1,531,227 |
| 22 Apr 2024 | 62.22 | 63.48 | 61.80 | 62.20 | 62.20 | 787,936 |
| 19 Apr 2024 | 62.90 | 63.18 | 61.72 | 62.10 | 62.10 | 932,517 |
| 18 Apr 2024 | 64.00 | 64.44 | 62.30 | 63.88 | 63.88 | 1,618,026 |
| 17 Apr 2024 | 63.44 | 64.68 | 62.84 | 63.56 | 63.56 | 1,025,359 |
| 16 Apr 2024 | 63.46 | 64.76 | 62.92 | 63.78 | 63.78 | 993,521 |
| 15 Apr 2024 | 66.50 | 67.56 | 64.18 | 64.44 | 64.44 | 1,237,201 |
| 12 Apr 2024 | 65.60 | 66.70 | 62.84 | 63.68 | 63.68 | 917,792 |
| 12 Apr 2024 | 0.2 Dividend | |||||
| 11 Apr 2024 | 65.00 | 65.76 | 63.00 | 64.76 | 64.56 | 1,630,065 |
| 10 Apr 2024 | 65.80 | 67.16 | 63.94 | 65.04 | 64.84 | 632,354 |
| 09 Apr 2024 | 66.00 | 67.00 | 64.84 | 65.30 | 65.10 | 817,541 |
| 08 Apr 2024 | 67.02 | 67.30 | 65.10 | 66.00 | 65.80 | 1,305,253 |
| 05 Apr 2024 | 66.42 | 67.50 | 65.80 | 67.02 | 66.81 | 865,767 |
| 04 Apr 2024 | 67.36 | 68.26 | 66.90 | 67.50 | 67.29 | 1,852,835 |
| 03 Apr 2024 | 68.20 | 68.82 | 66.40 | 67.28 | 67.07 | 1,723,251 |
| 02 Apr 2024 | 66.68 | 68.54 | 65.74 | 66.82 | 66.61 | 2,791,152 |
| 28 Mar 2024 | 67.76 | 69.08 | 64.74 | 66.94 | 66.73 | 2,011,938 |
| 27 Mar 2024 | 74.56 | 74.66 | 67.80 | 68.14 | 67.93 | 6,649,505 |
| 26 Mar 2024 | 79.60 | 80.30 | 79.22 | 80.00 | 79.75 | 541,216 |
| 25 Mar 2024 | 78.86 | 80.00 | 78.08 | 79.68 | 79.43 | 485,664 |
| 22 Mar 2024 | 78.70 | 79.58 | 78.20 | 78.86 | 78.62 | 436,328 |
| 21 Mar 2024 | 77.84 | 79.62 | 76.56 | 79.62 | 79.37 | 966,332 |
| 20 Mar 2024 | 76.82 | 77.70 | 75.74 | 76.70 | 76.46 | 566,091 |
| 19 Mar 2024 | 77.88 | 77.92 | 75.82 | 76.82 | 76.58 | 522,176 |
| 18 Mar 2024 | 78.34 | 79.32 | 77.64 | 77.94 | 77.70 | 347,113 |
| 15 Mar 2024 | 77.72 | 79.86 | 77.72 | 78.34 | 78.10 | 834,219 |
| 14 Mar 2024 | 80.00 | 80.40 | 77.60 | 77.72 | 77.48 | 764,334 |
| 13 Mar 2024 | 78.18 | 80.00 | 77.66 | 80.00 | 79.75 | 1,148,940 |
| 12 Mar 2024 | 76.42 | 78.16 | 75.82 | 78.16 | 77.92 | 700,161 |
| 11 Mar 2024 | 76.68 | 76.68 | 74.18 | 76.20 | 75.96 | 738,800 |
| 08 Mar 2024 | 77.76 | 78.36 | 77.20 | 77.40 | 77.16 | 435,084 |
| 07 Mar 2024 | 76.76 | 78.08 | 75.64 | 77.76 | 77.52 | 670,024 |
| 06 Mar 2024 | 76.98 | 77.76 | 75.92 | 76.98 | 76.74 | 839,948 |
| 05 Mar 2024 | 79.12 | 79.42 | 75.70 | 76.88 | 76.64 | 5,134,409 |
| 04 Mar 2024 | 79.82 | 80.70 | 78.60 | 79.60 | 79.35 | 875,953 |
| 01 Mar 2024 | 76.46 | 80.00 | 74.10 | 79.82 | 79.57 | 2,886,339 |
| 29 Feb 2024 | 74.00 | 74.18 | 72.00 | 72.14 | 71.92 | 974,131 |
| 28 Feb 2024 | 74.26 | 74.66 | 73.54 | 74.00 | 73.77 | 666,107 |
| 27 Feb 2024 | 74.32 | 74.92 | 73.56 | 74.30 | 74.07 | 611,232 |
| 26 Feb 2024 | 74.02 | 74.56 | 73.72 | 74.16 | 73.93 | 502,832 |
| 23 Feb 2024 | 73.90 | 74.94 | 72.94 | 74.28 | 74.05 | 827,359 |
| 22 Feb 2024 | 74.96 | 75.76 | 73.22 | 73.84 | 73.61 | 1,156,738 |
| 21 Feb 2024 | 72.10 | 73.26 | 71.46 | 72.76 | 72.54 | 753,226 |
| 20 Feb 2024 | 72.94 | 73.30 | 70.24 | 72.10 | 71.88 | 1,244,720 |
| 19 Feb 2024 | 71.60 | 73.12 | 70.48 | 72.90 | 72.67 | 1,100,536 |
| 16 Feb 2024 | 74.00 | 76.92 | 71.36 | 71.92 | 71.70 | 3,276,455 |
| 15 Feb 2024 | 68.44 | 77.66 | 68.44 | 75.00 | 74.77 | 8,030,776 |
| 14 Feb 2024 | 61.96 | 63.04 | 61.54 | 62.46 | 62.27 | 1,135,709 |
| 13 Feb 2024 | 62.98 | 62.98 | 60.74 | 61.98 | 61.79 | 1,461,284 |
| 12 Feb 2024 | 63.00 | 63.50 | 62.44 | 63.10 | 62.91 | 1,112,578 |
| 09 Feb 2024 | 63.38 | 63.42 | 62.44 | 63.12 | 62.93 | 1,661,889 |
| 08 Feb 2024 | 62.26 | 64.00 | 61.82 | 63.44 | 63.24 | 1,506,148 |
| 07 Feb 2024 | 60.70 | 62.50 | 60.40 | 62.24 | 62.05 | 858,179 |
| 06 Feb 2024 | 60.60 | 60.92 | 59.10 | 60.70 | 60.51 | 728,657 |
| 05 Feb 2024 | 58.08 | 61.12 | 57.70 | 60.48 | 60.29 | 1,369,521 |
| 02 Feb 2024 | 59.18 | 59.94 | 57.66 | 58.22 | 58.04 | 887,487 |
| 01 Feb 2024 | 57.42 | 59.16 | 56.74 | 58.88 | 58.70 | 1,426,165 |
| 31 Jan 2024 | 58.00 | 58.08 | 57.08 | 57.80 | 57.62 | 896,408 |
| 30 Jan 2024 | 58.96 | 59.76 | 57.68 | 58.04 | 57.86 | 598,757 |
| 29 Jan 2024 | 58.04 | 59.08 | 56.72 | 58.74 | 58.56 | 1,264,713 |
| 26 Jan 2024 | 58.20 | 58.66 | 56.30 | 58.54 | 58.36 | 745,616 |
| 25 Jan 2024 | 57.86 | 58.42 | 56.96 | 58.20 | 58.02 | 1,340,626 |
| 24 Jan 2024 | 56.00 | 58.04 | 55.50 | 57.86 | 57.68 | 1,182,340 |
| 23 Jan 2024 | 54.06 | 55.44 | 53.68 | 55.28 | 55.11 | 1,464,678 |
| 22 Jan 2024 | 53.16 | 54.34 | 53.08 | 53.76 | 53.59 | 1,005,649 |
| 19 Jan 2024 | 52.76 | 53.10 | 52.02 | 52.62 | 52.46 | 647,384 |
| 18 Jan 2024 | 51.16 | 53.14 | 51.16 | 52.56 | 52.40 | 853,134 |
| 17 Jan 2024 | 51.28 | 51.66 | 50.72 | 51.04 | 50.88 | 641,723 |
| 16 Jan 2024 | 52.62 | 52.72 | 51.20 | 51.96 | 51.80 | 1,228,477 |
| 15 Jan 2024 | 53.40 | 53.50 | 52.76 | 52.94 | 52.78 | 403,701 |
| 12 Jan 2024 | 53.16 | 54.26 | 53.14 | 54.06 | 53.89 | 2,201,891 |
| 11 Jan 2024 | 54.72 | 54.88 | 52.72 | 52.82 | 52.66 | 852,732 |
| 10 Jan 2024 | 54.66 | 55.40 | 53.82 | 54.32 | 54.15 | 602,685 |
| 09 Jan 2024 | 54.16 | 54.72 | 53.00 | 54.66 | 54.49 | 1,130,976 |
| 08 Jan 2024 | 54.00 | 54.02 | 51.76 | 53.72 | 53.55 | 2,225,499 |
| 05 Jan 2024 | 54.20 | 54.52 | 53.70 | 54.08 | 53.91 | 394,635 |
| 04 Jan 2024 | 55.24 | 55.24 | 53.82 | 54.62 | 54.45 | 2,211,685 |
| 03 Jan 2024 | 54.52 | 55.86 | 53.10 | 55.24 | 55.07 | 2,139,922 |
| 02 Jan 2024 | 60.28 | 60.48 | 55.60 | 55.62 | 55.45 | 1,810,739 |
| 29 Dec 2023 | 60.24 | 60.92 | 59.90 | 60.28 | 60.09 | 657,469 |
| 28 Dec 2023 | 59.82 | 60.82 | 59.40 | 60.24 | 60.05 | 1,603,549 |
| 27 Dec 2023 | 58.70 | 59.90 | 58.64 | 59.72 | 59.54 | 467,328 |
| 22 Dec 2023 | 58.00 | 59.42 | 57.62 | 58.80 | 58.62 | 668,956 |
| 21 Dec 2023 | 57.38 | 58.76 | 57.14 | 58.42 | 58.24 | 737,133 |
| 20 Dec 2023 | 57.58 | 58.44 | 55.12 | 58.00 | 57.82 | 2,232,045 |
| *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.