Advertisement
U.S. markets closed
S&P Futures
6,043.00 +4.75 (+0.08%) Dow Futures
45,007.00 +56.00 (+0.12%) Nasdaq Futures
21,002.50 +9.00 (+0.04%) Russell 2000 Futures
2,439.30 +6.90 (+0.28%) Crude Oil
68.62 -0.15 (-0.22%) Gold
2,634.80 +13.50 (+0.52%)
Fortnox AB (publ) (FNOX.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 67.12 | 67.90 | 66.44 | 67.38 | 67.38 | 596,252 |
| Nov 25, 2024 | 66.20 | 67.60 | 65.80 | 67.60 | 67.60 | 1,139,936 |
| Nov 22, 2024 | 65.14 | 66.70 | 64.76 | 66.00 | 66.00 | 740,715 |
| Nov 21, 2024 | 65.00 | 65.44 | 64.02 | 65.00 | 65.00 | 479,723 |
| Nov 20, 2024 | 66.00 | 66.90 | 64.24 | 64.84 | 64.84 | 410,775 |
| Nov 19, 2024 | 66.24 | 66.50 | 65.12 | 65.88 | 65.88 | 442,901 |
| Nov 18, 2024 | 66.20 | 67.08 | 65.46 | 66.24 | 66.24 | 403,758 |
| Nov 15, 2024 | 67.48 | 67.48 | 66.24 | 66.30 | 66.30 | 667,704 |
| Nov 14, 2024 | 68.56 | 68.92 | 66.76 | 67.54 | 67.54 | 637,134 |
| Nov 13, 2024 | 70.00 | 70.52 | 67.88 | 69.06 | 69.06 | 1,238,513 |
| Nov 12, 2024 | 68.66 | 69.84 | 67.96 | 69.84 | 69.84 | 1,010,296 |
| Nov 11, 2024 | 67.90 | 69.48 | 67.16 | 68.98 | 68.98 | 1,049,556 |
| Nov 08, 2024 | 67.74 | 67.74 | 66.72 | 66.72 | 66.72 | 491,974 |
| Nov 07, 2024 | 66.80 | 68.12 | 66.10 | 67.12 | 67.12 | 793,072 |
| Nov 06, 2024 | 69.92 | 69.96 | 66.60 | 66.70 | 66.70 | 2,631,075 |
| Nov 05, 2024 | 69.02 | 69.80 | 68.54 | 69.76 | 69.76 | 1,999,460 |
| Nov 04, 2024 | 64.64 | 69.36 | 64.38 | 69.02 | 69.02 | 1,468,009 |
| Nov 01, 2024 | 64.20 | 65.26 | 64.20 | 64.64 | 64.64 | 415,402 |
| Oct 31, 2024 | 65.06 | 66.28 | 64.24 | 65.00 | 65.00 | 1,280,019 |
| Oct 30, 2024 | 67.60 | 68.16 | 66.92 | 67.10 | 67.10 | 1,024,447 |
| Oct 29, 2024 | 67.92 | 68.50 | 66.72 | 67.60 | 67.60 | 1,297,497 |
| Oct 28, 2024 | 66.80 | 68.28 | 65.78 | 67.92 | 67.92 | 1,420,978 |
| Oct 25, 2024 | 66.10 | 67.02 | 65.20 | 66.88 | 66.88 | 2,029,991 |
| Oct 24, 2024 | 61.70 | 66.62 | 59.36 | 66.12 | 66.12 | 3,969,894 |
| Oct 23, 2024 | 58.96 | 60.32 | 58.00 | 59.94 | 59.94 | 1,494,014 |
| Oct 22, 2024 | 59.52 | 59.82 | 57.44 | 59.08 | 59.08 | 1,353,919 |
| Oct 21, 2024 | 60.00 | 60.46 | 58.98 | 59.50 | 59.50 | 723,055 |
| 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 |
| *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.