Stockholm - Delayed Quote SEK

Fortnox AB (publ) (FNOX.ST)

Compare
60.00 +1.26 (+2.15%)
At close: October 18 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 60.74 61.18 60.14 60.58 60.58 664,852
Oct 8, 2024 59.14 60.74 59.08 60.40 60.40 725,025
Oct 7, 2024 60.70 60.80 59.36 59.84 59.84 888,731
Oct 4, 2024 62.20 62.42 60.16 60.70 60.70 1,227,564
Oct 3, 2024 63.20 63.20 61.82 62.58 62.58 740,401
Oct 2, 2024 62.70 63.20 62.20 63.20 63.20 755,400
Oct 1, 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 9, 2024 58.98 60.40 58.98 59.94 59.94 1,665,066
Sep 6, 2024 58.62 59.62 58.06 58.44 58.44 1,137,084
Sep 5, 2024 59.58 60.62 58.10 58.90 58.90 1,452,554
Sep 4, 2024 56.80 60.60 56.60 59.90 59.90 3,349,476
Sep 3, 2024 57.32 58.52 57.32 57.90 57.90 959,506
Sep 2, 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 9, 2024 63.48 64.98 63.46 64.06 64.06 561,498
Aug 8, 2024 62.00 63.34 61.70 63.10 63.10 1,680,691
Aug 7, 2024 62.32 63.48 62.28 62.72 62.72 691,659
Aug 6, 2024 60.22 62.08 60.22 61.76 61.76 572,871
Aug 5, 2024 58.00 60.30 56.78 59.58 59.58 1,597,400
Aug 2, 2024 64.30 64.30 60.52 61.86 61.86 1,312,981
Aug 1, 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 9, 2024 64.08 64.48 62.72 62.84 62.84 834,424
Jul 8, 2024 63.62 64.32 62.80 64.06 64.06 587,194
Jul 5, 2024 62.76 63.48 62.42 63.44 63.44 416,742
Jul 4, 2024 64.74 64.74 62.38 62.64 62.64 613,022
Jul 3, 2024 63.40 65.66 62.90 64.74 64.74 705,031
Jul 2, 2024 63.90 65.10 63.16 63.36 63.36 507,902
Jul 1, 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 7, 2024 66.20 67.20 63.78 64.78 64.78 736,666
Jun 5, 2024 63.58 65.80 63.58 65.66 65.66 482,273
Jun 4, 2024 64.48 65.04 63.58 63.58 63.58 401,310
Jun 3, 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
May 30, 2024 65.10 66.58 64.46 65.80 65.80 749,674
May 29, 2024 66.22 67.00 64.82 65.52 65.52 545,031
May 28, 2024 66.80 67.48 65.64 66.50 66.50 621,136
May 27, 2024 65.50 67.72 65.36 66.94 66.94 458,441
May 24, 2024 67.78 67.78 65.46 65.52 65.52 749,409
May 23, 2024 69.84 71.20 67.88 68.54 68.54 566,133
May 22, 2024 70.16 71.62 69.02 69.84 69.84 2,155,895
May 21, 2024 70.18 71.88 69.52 70.68 70.68 789,257
May 20, 2024 70.16 70.70 68.22 70.18 70.18 945,933
May 17, 2024 67.50 68.98 67.00 68.54 68.54 571,251
May 16, 2024 69.92 70.40 67.52 67.70 67.70 666,000
May 15, 2024 69.00 71.26 69.00 69.92 69.92 879,146
May 14, 2024 65.56 69.14 65.44 69.00 69.00 1,317,798
May 13, 2024 64.78 66.40 64.50 65.56 65.56 715,883
May 10, 2024 63.62 65.44 62.68 64.78 64.78 1,051,837
May 8, 2024 63.46 64.72 63.18 63.62 63.62 404,607
May 7, 2024 63.64 63.92 62.50 63.52 63.52 655,438
May 6, 2024 61.56 63.60 61.02 63.60 63.60 636,068
May 3, 2024 62.30 63.34 61.56 61.56 61.56 847,158
May 2, 2024 65.26 65.60 62.08 62.08 62.08 1,752,787
Apr 30, 2024 64.22 66.10 63.76 65.38 65.38 991,700
Apr 29, 2024 63.52 64.68 62.22 64.22 64.22 2,131,987
Apr 26, 2024 62.84 64.80 60.66 63.88 63.88 3,710,679
Apr 25, 2024 63.56 65.78 59.56 61.00 61.00 5,009,694
Apr 24, 2024 64.22 65.66 64.12 65.16 65.16 990,355
Apr 23, 2024 63.30 64.34 62.22 63.92 63.92 1,531,227
Apr 22, 2024 62.22 63.48 61.80 62.20 62.20 787,936
Apr 19, 2024 62.90 63.18 61.72 62.10 62.10 932,517
Apr 18, 2024 64.00 64.44 62.30 63.88 63.88 1,618,026
Apr 17, 2024 63.44 64.68 62.84 63.56 63.56 1,025,359
Apr 16, 2024 63.46 64.76 62.92 63.78 63.78 993,521
Apr 15, 2024 66.50 67.56 64.18 64.44 64.44 1,237,201
Apr 12, 2024 0.20 Dividend
Apr 12, 2024 65.60 66.70 62.84 63.68 63.68 917,792
Apr 11, 2024 65.00 65.76 63.00 64.76 64.56 1,630,065
Apr 10, 2024 65.80 67.16 63.94 65.04 64.84 632,354
Apr 9, 2024 66.00 67.00 64.84 65.30 65.10 817,541
Apr 8, 2024 67.02 67.30 65.10 66.00 65.80 1,305,253
Apr 5, 2024 66.42 67.50 65.80 67.02 66.81 865,767
Apr 4, 2024 67.36 68.26 66.90 67.50 67.29 1,852,835
Apr 3, 2024 68.20 68.82 66.40 67.28 67.07 1,723,251
Apr 2, 2024 66.68 68.54 65.74 66.82 66.61 2,791,152
Mar 28, 2024 67.76 69.08 64.74 66.94 66.73 2,011,938
Mar 27, 2024 74.56 74.66 67.80 68.14 67.93 6,649,505
Mar 26, 2024 79.60 80.30 79.22 80.00 79.75 541,216
Mar 25, 2024 78.86 80.00 78.08 79.68 79.43 485,664
Mar 22, 2024 78.70 79.58 78.20 78.86 78.62 436,328
Mar 21, 2024 77.84 79.62 76.56 79.62 79.37 966,332
Mar 20, 2024 76.82 77.70 75.74 76.70 76.46 566,091
Mar 19, 2024 77.88 77.92 75.82 76.82 76.58 522,176
Mar 18, 2024 78.34 79.32 77.64 77.94 77.70 347,113
Mar 15, 2024 77.72 79.86 77.72 78.34 78.10 834,219
Mar 14, 2024 80.00 80.40 77.60 77.72 77.48 764,334
Mar 13, 2024 78.18 80.00 77.66 80.00 79.75 1,148,940
Mar 12, 2024 76.42 78.16 75.82 78.16 77.92 700,161
Mar 11, 2024 76.68 76.68 74.18 76.20 75.96 738,800
Mar 8, 2024 77.76 78.36 77.20 77.40 77.16 435,084
Mar 7, 2024 76.76 78.08 75.64 77.76 77.52 670,024
Mar 6, 2024 76.98 77.76 75.92 76.98 76.74 839,948
Mar 5, 2024 79.12 79.42 75.70 76.88 76.64 5,134,409
Mar 4, 2024 79.82 80.70 78.60 79.60 79.35 875,953
Mar 1, 2024 76.46 80.00 74.10 79.82 79.57 2,886,339
Feb 29, 2024 74.00 74.18 72.00 72.14 71.92 974,131
Feb 28, 2024 74.26 74.66 73.54 74.00 73.77 666,107
Feb 27, 2024 74.32 74.92 73.56 74.30 74.07 611,232
Feb 26, 2024 74.02 74.56 73.72 74.16 73.93 502,832
Feb 23, 2024 73.90 74.94 72.94 74.28 74.05 827,359
Feb 22, 2024 74.96 75.76 73.22 73.84 73.61 1,156,738
Feb 21, 2024 72.10 73.26 71.46 72.76 72.54 753,226
Feb 20, 2024 72.94 73.30 70.24 72.10 71.88 1,244,720
Feb 19, 2024 71.60 73.12 70.48 72.90 72.67 1,100,536
Feb 16, 2024 74.00 76.92 71.36 71.92 71.70 3,276,455
Feb 15, 2024 68.44 77.66 68.44 75.00 74.77 8,030,776
Feb 14, 2024 61.96 63.04 61.54 62.46 62.27 1,135,709
Feb 13, 2024 62.98 62.98 60.74 61.98 61.79 1,461,284
Feb 12, 2024 63.00 63.50 62.44 63.10 62.91 1,112,578
Feb 9, 2024 63.38 63.42 62.44 63.12 62.93 1,661,889
Feb 8, 2024 62.26 64.00 61.82 63.44 63.24 1,506,148
Feb 7, 2024 60.70 62.50 60.40 62.24 62.05 858,179
Feb 6, 2024 60.60 60.92 59.10 60.70 60.51 728,657
Feb 5, 2024 58.08 61.12 57.70 60.48 60.29 1,369,521
Feb 2, 2024 59.18 59.94 57.66 58.22 58.04 887,487
Feb 1, 2024 57.42 59.16 56.74 58.88 58.70 1,426,165
Jan 31, 2024 58.00 58.08 57.08 57.80 57.62 896,408
Jan 30, 2024 58.96 59.76 57.68 58.04 57.86 598,757
Jan 29, 2024 58.04 59.08 56.72 58.74 58.56 1,264,713
Jan 26, 2024 58.20 58.66 56.30 58.54 58.36 745,616
Jan 25, 2024 57.86 58.42 56.96 58.20 58.02 1,340,626
Jan 24, 2024 56.00 58.04 55.50 57.86 57.68 1,182,340
Jan 23, 2024 54.06 55.44 53.68 55.28 55.11 1,464,678
Jan 22, 2024 53.16 54.34 53.08 53.76 53.59 1,005,649
Jan 19, 2024 52.76 53.10 52.02 52.62 52.46 647,384
Jan 18, 2024 51.16 53.14 51.16 52.56 52.40 853,134
Jan 17, 2024 51.28 51.66 50.72 51.04 50.88 641,723
Jan 16, 2024 52.62 52.72 51.20 51.96 51.80 1,228,477
Jan 15, 2024 53.40 53.50 52.76 52.94 52.78 403,701
Jan 12, 2024 53.16 54.26 53.14 54.06 53.89 2,201,891
Jan 11, 2024 54.72 54.88 52.72 52.82 52.66 852,732
Jan 10, 2024 54.66 55.40 53.82 54.32 54.15 602,685
Jan 9, 2024 54.16 54.72 53.00 54.66 54.49 1,130,976
Jan 8, 2024 54.00 54.02 51.76 53.72 53.55 2,225,499
Jan 5, 2024 54.20 54.52 53.70 54.08 53.91 394,635
Jan 4, 2024 55.24 55.24 53.82 54.62 54.45 2,211,685
Jan 3, 2024 54.52 55.86 53.10 55.24 55.07 2,139,922
Jan 2, 2024 60.28 60.48 55.60 55.62 55.45 1,810,739
Dec 29, 2023 60.24 60.92 59.90 60.28 60.09 657,469
Dec 28, 2023 59.82 60.82 59.40 60.24 60.05 1,603,549
Dec 27, 2023 58.70 59.90 58.64 59.72 59.54 467,328
Dec 22, 2023 58.00 59.42 57.62 58.80 58.62 668,956
Dec 21, 2023 57.38 58.76 57.14 58.42 58.24 737,133
Dec 20, 2023 57.58 58.44 55.12 58.00 57.82 2,232,045
Dec 19, 2023 60.52 61.56 57.52 57.84 57.66 1,561,709
Dec 18, 2023 61.32 61.32 59.44 60.52 60.33 1,180,193
Dec 15, 2023 61.80 62.60 61.42 61.94 61.75 1,536,792
Dec 14, 2023 63.00 64.30 59.20 61.80 61.61 1,980,062
Dec 13, 2023 60.90 61.68 60.56 60.72 60.53 1,042,807
Dec 12, 2023 61.50 61.72 60.42 60.90 60.71 1,048,649
Dec 11, 2023 59.80 61.64 59.60 61.54 61.35 1,001,556
Dec 8, 2023 58.82 60.24 58.72 59.86 59.68 827,540
Dec 7, 2023 58.00 58.94 57.48 58.82 58.64 1,925,104
Dec 6, 2023 56.50 58.88 56.50 58.50 58.32 1,378,129
Dec 5, 2023 54.92 56.68 54.50 56.18 56.01 1,137,939
Dec 4, 2023 57.22 59.06 54.50 54.92 54.75 1,003,281
Dec 1, 2023 55.76 56.90 55.42 56.40 56.23 1,665,286
Nov 30, 2023 55.78 56.48 54.96 55.76 55.59 1,858,601
Nov 29, 2023 54.42 55.96 54.42 55.78 55.61 851,591
Nov 28, 2023 55.46 55.90 53.70 54.42 54.25 925,007
Nov 27, 2023 54.42 55.96 54.34 55.46 55.29 531,912
Nov 24, 2023 55.26 55.74 53.50 54.26 54.09 505,234
Nov 23, 2023 54.40 55.56 54.10 55.26 55.09 785,286
Nov 22, 2023 53.56 55.10 53.56 54.40 54.23 600,580
Nov 21, 2023 53.14 54.48 53.12 53.56 53.39 1,512,589
Nov 20, 2023 51.62 53.06 51.16 52.72 52.56 1,297,437
Nov 17, 2023 50.34 51.88 49.77 51.24 51.08 845,915
Nov 16, 2023 51.16 52.00 50.24 50.34 50.18 844,696
Nov 15, 2023 51.52 52.20 50.92 51.32 51.16 779,569
Nov 14, 2023 48.35 51.80 48.35 51.50 51.34 1,378,151
Nov 13, 2023 48.19 48.64 47.71 48.33 48.18 780,612
Nov 10, 2023 48.74 49.49 47.75 48.25 48.10 899,190
Nov 9, 2023 48.02 48.87 47.54 48.87 48.72 555,458
Nov 8, 2023 46.44 48.45 46.13 48.02 47.87 1,430,960
Nov 7, 2023 46.45 47.11 45.91 46.58 46.44 1,500,547
Nov 6, 2023 47.10 47.82 46.17 46.45 46.31 1,497,490
Nov 3, 2023 45.96 46.99 45.70 46.76 46.62 507,587
Nov 2, 2023 44.83 46.56 44.31 45.73 45.59 1,216,014
Nov 1, 2023 44.25 45.23 43.92 44.20 44.06 1,589,101
Oct 31, 2023 43.24 44.25 42.50 44.14 44.00 2,172,727
Oct 30, 2023 43.03 43.87 41.50 43.24 43.11 3,168,617
Oct 27, 2023 45.50 45.50 40.29 41.38 41.25 5,161,250
Oct 26, 2023 46.52 47.54 46.10 47.01 46.86 1,063,636
Oct 25, 2023 48.32 48.32 45.64 46.73 46.59 898,577
Oct 24, 2023 47.68 48.66 47.40 48.32 48.17 1,024,077
Oct 23, 2023 48.64 48.86 46.93 47.60 47.45 1,161,659
Oct 20, 2023 49.21 50.08 48.49 48.64 48.49 1,076,376
Oct 19, 2023 47.32 50.60 47.32 49.75 49.60 1,587,519
Oct 18, 2023 48.74 48.99 47.27 47.32 47.17 2,366,541

Related Tickers