Advertisement
U.S. Markets closed
S&P Futures
5,912.00 +6.00 (+0.10%) Dow Futures
43,563.00 +45.00 (+0.10%) Nasdaq Futures
20,507.75 +24.25 (+0.12%) Russell 2000 Futures
2,295.40 +4.20 (+0.18%) Crude Oil
69.21 -0.01 (-0.01%) Gold
2,741.70 +11.70 (+0.43%)
Fortnox AB (publ) (FNOX.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 58.74 | 60.58 | 58.72 | 60.00 | 60.00 | 910,325 |
| Oct 17, 2024 | 59.44 | 59.70 | 58.04 | 58.74 | 58.74 | 1,230,446 |
| Oct 16, 2024 | 59.14 | 59.66 | 58.62 | 59.40 | 59.40 | 1,155,658 |
| Oct 15, 2024 | 57.64 | 59.40 | 57.52 | 59.24 | 59.24 | 1,288,541 |
| Oct 14, 2024 | 59.20 | 59.76 | 57.26 | 57.64 | 57.64 | 1,921,961 |
| Oct 11, 2024 | 58.94 | 59.70 | 58.84 | 59.28 | 59.28 | 1,233,546 |
| Oct 10, 2024 | 60.42 | 60.42 | 57.92 | 58.74 | 58.74 | 1,875,467 |
| Oct 09, 2024 | 60.74 | 61.18 | 60.14 | 60.58 | 60.58 | 664,852 |
| Oct 08, 2024 | 59.14 | 60.74 | 59.08 | 60.40 | 60.40 | 725,025 |
| Oct 07, 2024 | 60.70 | 60.80 | 59.36 | 59.84 | 59.84 | 888,731 |
| Oct 04, 2024 | 62.20 | 62.42 | 60.16 | 60.70 | 60.70 | 1,227,564 |
| Oct 03, 2024 | 63.20 | 63.20 | 61.82 | 62.58 | 62.58 | 740,401 |
| Oct 02, 2024 | 62.70 | 63.20 | 62.20 | 63.20 | 63.20 | 755,400 |
| Oct 01, 2024 | 63.16 | 64.10 | 62.14 | 62.70 | 62.70 | 1,456,661 |
| Sep 30, 2024 | 62.36 | 63.38 | 62.00 | 63.00 | 63.00 | 1,165,062 |
| Sep 27, 2024 | 63.20 | 63.20 | 60.62 | 62.36 | 62.36 | 2,250,191 |
| Sep 26, 2024 | 61.70 | 63.88 | 61.64 | 63.26 | 63.26 | 2,386,495 |
| Sep 25, 2024 | 59.90 | 61.46 | 59.00 | 60.72 | 60.72 | 2,661,843 |
| Sep 24, 2024 | 65.28 | 66.30 | 59.32 | 60.76 | 60.76 | 3,314,700 |
| Sep 23, 2024 | 65.94 | 66.60 | 65.00 | 65.28 | 65.28 | 765,900 |
| Sep 20, 2024 | 66.10 | 66.90 | 65.80 | 65.80 | 65.80 | 1,317,924 |
| Sep 19, 2024 | 63.76 | 66.72 | 63.76 | 66.12 | 66.12 | 1,461,468 |
| Sep 18, 2024 | 63.10 | 63.74 | 62.40 | 63.28 | 63.28 | 1,143,834 |
| Sep 17, 2024 | 63.38 | 63.68 | 62.12 | 63.10 | 63.10 | 730,846 |
| Sep 16, 2024 | 61.94 | 63.26 | 61.78 | 63.10 | 63.10 | 1,728,998 |
| Sep 13, 2024 | 61.36 | 62.58 | 60.90 | 62.22 | 62.22 | 1,087,531 |
| Sep 12, 2024 | 62.00 | 62.72 | 60.62 | 61.10 | 61.10 | 2,096,424 |
| Sep 11, 2024 | 61.30 | 62.04 | 59.64 | 59.72 | 59.72 | 933,975 |
| Sep 10, 2024 | 59.94 | 62.28 | 59.92 | 61.30 | 61.30 | 1,605,021 |
| Sep 09, 2024 | 58.98 | 60.40 | 58.98 | 59.94 | 59.94 | 1,665,066 |
| Sep 06, 2024 | 58.62 | 59.62 | 58.06 | 58.44 | 58.44 | 1,137,084 |
| Sep 05, 2024 | 59.58 | 60.62 | 58.10 | 58.90 | 58.90 | 1,452,554 |
| Sep 04, 2024 | 56.80 | 60.60 | 56.60 | 59.90 | 59.90 | 3,349,476 |
| Sep 03, 2024 | 57.32 | 58.52 | 57.32 | 57.90 | 57.90 | 959,506 |
| Sep 02, 2024 | 58.68 | 59.00 | 57.32 | 57.70 | 57.70 | 1,366,455 |
| Aug 30, 2024 | 60.06 | 60.10 | 58.14 | 58.46 | 58.46 | 4,537,477 |
| Aug 29, 2024 | 57.86 | 61.94 | 57.56 | 60.06 | 60.06 | 2,804,192 |
| Aug 28, 2024 | 57.72 | 59.62 | 57.50 | 57.96 | 57.96 | 1,817,936 |
| Aug 27, 2024 | 57.76 | 58.12 | 57.14 | 57.50 | 57.50 | 1,193,445 |
| Aug 26, 2024 | 58.32 | 58.88 | 57.44 | 57.52 | 57.52 | 1,129,703 |
| Aug 23, 2024 | 56.90 | 58.72 | 56.60 | 58.54 | 58.54 | 2,477,752 |
| Aug 22, 2024 | 57.56 | 57.84 | 57.22 | 57.22 | 57.22 | 1,272,163 |
| Aug 21, 2024 | 56.94 | 57.74 | 56.66 | 57.56 | 57.56 | 2,105,587 |
| Aug 20, 2024 | 56.54 | 58.72 | 56.52 | 56.94 | 56.94 | 2,605,245 |
| Aug 19, 2024 | 55.32 | 56.72 | 54.72 | 56.24 | 56.24 | 2,695,664 |
| Aug 16, 2024 | 58.20 | 58.78 | 54.16 | 54.56 | 54.56 | 5,038,826 |
| Aug 15, 2024 | 56.16 | 58.22 | 55.68 | 57.62 | 57.62 | 5,337,119 |
| Aug 14, 2024 | 55.88 | 56.78 | 54.50 | 55.68 | 55.68 | 11,748,691 |
| Aug 13, 2024 | 58.24 | 59.00 | 55.00 | 55.00 | 55.00 | 16,008,558 |
| Aug 12, 2024 | 64.20 | 65.32 | 63.58 | 63.84 | 63.84 | 353,349 |
| Aug 09, 2024 | 63.48 | 64.98 | 63.46 | 64.06 | 64.06 | 561,498 |
| Aug 08, 2024 | 62.00 | 63.34 | 61.70 | 63.10 | 63.10 | 1,680,691 |
| Aug 07, 2024 | 62.32 | 63.48 | 62.28 | 62.72 | 62.72 | 691,659 |
| Aug 06, 2024 | 60.22 | 62.08 | 60.22 | 61.76 | 61.76 | 572,871 |
| Aug 05, 2024 | 58.00 | 60.30 | 56.78 | 59.58 | 59.58 | 1,597,400 |
| Aug 02, 2024 | 64.30 | 64.30 | 60.52 | 61.86 | 61.86 | 1,312,981 |
| Aug 01, 2024 | 66.04 | 67.00 | 65.02 | 65.02 | 65.02 | 433,857 |
| Jul 31, 2024 | 67.00 | 67.92 | 66.04 | 66.04 | 66.04 | 439,934 |
| Jul 30, 2024 | 65.42 | 67.30 | 65.00 | 66.56 | 66.56 | 643,013 |
| Jul 29, 2024 | 65.80 | 66.42 | 65.20 | 65.30 | 65.30 | 389,931 |
| Jul 26, 2024 | 64.84 | 66.40 | 64.82 | 65.80 | 65.80 | 451,395 |
| Jul 25, 2024 | 63.98 | 65.08 | 63.60 | 64.84 | 64.84 | 411,171 |
| Jul 24, 2024 | 65.44 | 65.80 | 64.68 | 65.04 | 65.04 | 462,682 |
| Jul 23, 2024 | 65.48 | 66.44 | 65.04 | 65.64 | 65.64 | 358,562 |
| Jul 22, 2024 | 64.16 | 65.74 | 63.90 | 65.38 | 65.38 | 589,008 |
| Jul 19, 2024 | 65.02 | 65.18 | 63.90 | 64.16 | 64.16 | 448,998 |
| Jul 18, 2024 | 66.82 | 66.82 | 64.74 | 65.06 | 65.06 | 713,424 |
| Jul 17, 2024 | 66.70 | 66.82 | 65.00 | 66.82 | 66.82 | 532,710 |
| Jul 16, 2024 | 64.00 | 67.22 | 63.60 | 67.00 | 67.00 | 914,628 |
| Jul 15, 2024 | 63.82 | 66.16 | 63.82 | 64.44 | 64.44 | 954,435 |
| Jul 12, 2024 | 68.78 | 69.20 | 60.94 | 63.82 | 63.82 | 2,392,109 |
| Jul 11, 2024 | 62.76 | 64.12 | 62.32 | 64.06 | 64.06 | 567,094 |
| Jul 10, 2024 | 63.10 | 63.52 | 62.76 | 62.76 | 62.76 | 314,288 |
| Jul 09, 2024 | 64.08 | 64.48 | 62.72 | 62.84 | 62.84 | 834,424 |
| Jul 08, 2024 | 63.62 | 64.32 | 62.80 | 64.06 | 64.06 | 587,194 |
| Jul 05, 2024 | 62.76 | 63.48 | 62.42 | 63.44 | 63.44 | 416,742 |
| Jul 04, 2024 | 64.74 | 64.74 | 62.38 | 62.64 | 62.64 | 613,022 |
| Jul 03, 2024 | 63.40 | 65.66 | 62.90 | 64.74 | 64.74 | 705,031 |
| Jul 02, 2024 | 63.90 | 65.10 | 63.16 | 63.36 | 63.36 | 507,902 |
| Jul 01, 2024 | 64.04 | 65.08 | 63.20 | 63.60 | 63.60 | 444,079 |
| Jun 28, 2024 | 63.98 | 64.74 | 63.10 | 63.98 | 63.98 | 691,303 |
| Jun 27, 2024 | 64.34 | 65.64 | 62.86 | 63.48 | 63.48 | 671,448 |
| Jun 26, 2024 | 63.24 | 65.00 | 63.24 | 64.46 | 64.46 | 515,507 |
| Jun 25, 2024 | 62.82 | 63.64 | 62.10 | 63.04 | 63.04 | 721,788 |
| Jun 24, 2024 | 61.82 | 63.00 | 60.42 | 62.98 | 62.98 | 839,891 |
| Jun 20, 2024 | 61.30 | 63.22 | 58.54 | 61.82 | 61.82 | 3,983,845 |
| Jun 19, 2024 | 64.32 | 65.24 | 63.98 | 64.54 | 64.54 | 541,342 |
| Jun 18, 2024 | 65.34 | 66.40 | 64.16 | 64.72 | 64.72 | 534,989 |
| Jun 17, 2024 | 63.96 | 64.78 | 63.58 | 64.32 | 64.32 | 502,374 |
| Jun 14, 2024 | 65.22 | 65.68 | 63.90 | 64.12 | 64.12 | 548,662 |
| Jun 13, 2024 | 67.00 | 67.28 | 65.32 | 65.32 | 65.32 | 697,973 |
| Jun 12, 2024 | 65.26 | 67.38 | 63.76 | 67.04 | 67.04 | 729,798 |
| Jun 11, 2024 | 64.10 | 65.66 | 63.02 | 65.26 | 65.26 | 770,839 |
| Jun 10, 2024 | 64.30 | 66.16 | 64.00 | 64.00 | 64.00 | 617,257 |
| Jun 07, 2024 | 66.20 | 67.20 | 63.78 | 64.78 | 64.78 | 736,666 |
| Jun 05, 2024 | 63.58 | 65.80 | 63.58 | 65.66 | 65.66 | 482,273 |
| Jun 04, 2024 | 64.48 | 65.04 | 63.58 | 63.58 | 63.58 | 401,310 |
| Jun 03, 2024 | 65.52 | 65.60 | 64.12 | 64.50 | 64.50 | 510,726 |
| May 31, 2024 | 65.68 | 65.90 | 63.32 | 64.86 | 64.86 | 2,291,192 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.