Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Fortnox AB (publ) (FNOX.ST)

Compare
85.70
-0.80
(-0.92%)
At close: April 4 at 5:29:56 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202586.4486.5085.3285.7085.705,475,704
Apr 3, 202586.0486.6285.7686.5086.504,977,130
Apr 2, 202585.4086.6285.0086.5086.505,566,139
Apr 1, 202586.7087.0085.1285.7085.7015,338,994
Mar 31, 202588.6889.0086.1286.9886.9824,350,203
Mar 28, 202564.0065.7263.7465.0865.081,012,735
Mar 27, 202563.3664.4063.3064.2664.261,086,521
Mar 26, 202567.2467.2663.2663.6263.621,805,979
Mar 25, 202567.3067.7266.7067.2467.241,110,289
Mar 24, 202567.2667.5666.2866.9066.90870,976
Mar 21, 202566.8066.9065.7866.6266.621,549,537
Mar 20, 202566.0867.4465.6267.3267.32914,829
Mar 19, 202565.1866.1464.8865.5865.581,180,120
Mar 18, 202565.4866.1264.4465.3865.38877,744
Mar 17, 202564.8065.5664.4865.2065.20539,443
Mar 14, 202564.3265.3463.6864.6864.681,328,969
Mar 13, 202563.0064.9662.3664.2264.22932,813
Mar 12, 202563.4464.8862.8663.2863.281,346,144
Mar 11, 202564.0864.4263.0263.1063.101,800,494
Mar 10, 202565.6266.3063.5263.8863.88626,320
Mar 7, 202565.2065.9664.7265.3465.34798,703
Mar 6, 202567.5468.0465.6265.8465.841,049,606
Mar 5, 202567.6268.7066.7867.0467.041,337,658
Mar 4, 202567.5067.9466.3466.3466.341,059,618
Mar 3, 202568.4869.2867.5668.0068.00925,109
Feb 28, 202569.3069.7268.3868.8868.881,357,250
Feb 27, 202571.7471.9469.6069.8269.822,106,898
Feb 26, 202571.8673.0871.5072.3272.321,084,832
Feb 25, 202572.2072.8470.6271.1871.18990,963
Feb 24, 202571.6872.3871.2672.1472.14552,915
Feb 21, 202573.3473.7671.2071.7071.70943,521
Feb 20, 202573.0073.6672.6273.2873.28506,138
Feb 19, 202575.7076.4673.1673.3073.30605,217
Feb 18, 202576.0076.1475.1275.2875.28638,492
Feb 17, 202575.6676.9275.1075.8875.88696,998
Feb 14, 202574.0276.1074.0275.2075.201,633,803
Feb 13, 202576.7077.7071.5075.0075.005,000,794
Feb 12, 202577.5077.8276.0876.4876.481,494,601
Feb 11, 202577.7879.0677.3277.3277.32546,677
Feb 10, 202578.6279.4877.5477.7877.78576,525
Feb 7, 202579.3280.0478.1878.1878.18889,024
Feb 6, 202578.1079.5877.1079.5279.52804,303
Feb 5, 202576.7478.0674.9078.0678.061,023,621
Feb 4, 202576.8477.4676.2476.8476.84597,409
Feb 3, 202575.4277.2474.7476.7876.78847,132
Jan 31, 202577.2877.9876.6077.1077.10715,077
Jan 30, 202575.4877.7475.1077.1877.181,559,836
Jan 29, 202574.9476.7874.6674.9674.96880,734
Jan 28, 202572.7074.1272.1074.0274.02701,329
Jan 27, 202571.1272.5070.9472.4872.48781,372
Jan 24, 202572.0072.9471.7472.2072.20603,397
Jan 23, 202571.8273.2870.7071.8471.84990,392
Jan 22, 202570.1072.3070.1071.8271.821,252,565
Jan 21, 202569.2271.3669.0270.1070.10908,705
Jan 20, 202569.8270.3268.3668.8668.86947,218
Jan 17, 202570.0070.2669.0669.8269.82918,532
Jan 16, 202569.3470.8069.0070.3270.32993,615
Jan 15, 202567.2868.9666.6668.6268.621,242,127
Jan 14, 202567.0068.7267.0067.2867.281,049,372
Jan 13, 202569.0069.1266.4866.8866.88896,577
Jan 10, 202570.3870.7068.5069.0669.06644,560
Jan 9, 202570.8270.9069.4269.9669.96561,786
Jan 8, 202572.4872.7270.4070.8270.82733,648
Jan 7, 202573.1874.1671.8672.3672.36947,174
Jan 3, 202573.8074.3673.1873.1873.18612,998
Jan 2, 202572.1874.5672.1473.9073.90542,725
Dec 30, 202473.0073.2271.7272.1072.10474,747
Dec 27, 202471.9274.1271.7872.9872.98406,335
Dec 23, 202472.7473.0071.8871.9271.92503,027
Dec 20, 202472.3273.7271.6072.8272.821,392,610
Dec 19, 202473.2873.7472.3272.3272.32500,786
Dec 18, 202472.6274.8872.6274.5274.52903,685
Dec 17, 202472.0072.9671.8672.4072.40851,898
Dec 16, 202472.8473.0071.2072.1872.181,009,431
Dec 13, 202472.7674.2072.6873.1473.14957,427
Dec 12, 202473.5274.1071.6672.7072.701,348,627
Dec 11, 202475.5275.7073.8474.0074.00950,952
Dec 10, 202474.9475.9074.4675.5675.56518,666
Dec 9, 202475.4475.6074.4075.0075.00802,922
Dec 6, 202475.5675.8273.5675.4275.42935,672
Dec 5, 202474.5075.9274.2675.6675.661,706,195
Dec 4, 202471.6274.8071.6274.7474.741,774,605
Dec 3, 202471.4072.1470.9271.6271.62909,392
Dec 2, 202468.4471.6668.1071.6671.661,030,576
Nov 29, 202467.0268.5867.0268.1068.10544,479
Nov 28, 202467.6068.2467.1667.2467.24590,499
Nov 27, 202467.5069.0866.5667.8267.82852,297
Nov 26, 202467.1267.9066.4467.3867.38596,252
Nov 25, 202466.2067.6065.8067.6067.601,139,936
Nov 22, 202465.1466.7064.7666.0066.00740,715
Nov 21, 202465.0065.4464.0265.0065.00479,723
Nov 20, 202466.0066.9064.2464.8464.84410,775
Nov 19, 202466.2466.5065.1265.8865.88442,901
Nov 18, 202466.2067.0865.4666.2466.24403,758
Nov 15, 202467.4867.4866.2466.3066.30667,704
Nov 14, 202468.5668.9266.7667.5467.54637,134
Nov 13, 202470.0070.5267.8869.0669.061,238,513
Nov 12, 202468.6669.8467.9669.8469.841,010,296
Nov 11, 202467.9069.4867.1668.9868.981,049,556
Nov 8, 202467.7467.7466.7266.7266.72491,974
Nov 7, 202466.8068.1266.1067.1267.12793,072
Nov 6, 202469.9269.9666.6066.7066.702,631,075
Nov 5, 202469.0269.8068.5469.7669.761,999,460
Nov 4, 202464.6469.3664.3869.0269.021,468,009
Nov 1, 202464.2065.2664.2064.6464.64415,402
Oct 31, 202465.0666.2864.2465.0065.001,280,019
Oct 30, 202467.6068.1666.9267.1067.101,024,447
Oct 29, 202467.9268.5066.7267.6067.601,297,497
Oct 28, 202466.8068.2865.7867.9267.921,420,978
Oct 25, 202466.1067.0265.2066.8866.882,029,991
Oct 24, 202461.7066.6259.3666.1266.123,969,894
Oct 23, 202458.9660.3258.0059.9459.941,494,014
Oct 22, 202459.5259.8257.4459.0859.081,353,919
Oct 21, 202460.0060.4658.9859.5059.50723,055
Oct 18, 202458.7460.5858.7260.0060.00910,325
Oct 17, 202459.4459.7058.0458.7458.741,230,446
Oct 16, 202459.1459.6658.6259.4059.401,155,658
Oct 15, 202457.6459.4057.5259.2459.241,288,541
Oct 14, 202459.2059.7657.2657.6457.641,921,961
Oct 11, 202458.9459.7058.8459.2859.281,233,546
Oct 10, 202460.4260.4257.9258.7458.741,875,467
Oct 9, 202460.7461.1860.1460.5860.58664,852
Oct 8, 202459.1460.7459.0860.4060.40725,025
Oct 7, 202460.7060.8059.3659.8459.84888,731
Oct 4, 202462.2062.4260.1660.7060.701,227,564
Oct 3, 202463.2063.2061.8262.5862.58740,401
Oct 2, 202462.7063.2062.2063.2063.20755,400
Oct 1, 202463.1664.1062.1462.7062.701,456,661
Sep 30, 202462.3663.3862.0063.0063.001,165,062
Sep 27, 202463.2063.2060.6262.3662.362,250,191
Sep 26, 202461.7063.8861.6463.2663.262,386,495
Sep 25, 202459.9061.4659.0060.7260.722,661,843
Sep 24, 202465.2866.3059.3260.7660.763,314,700
Sep 23, 202465.9466.6065.0065.2865.28765,900
Sep 20, 202466.1066.9065.8065.8065.801,317,924
Sep 19, 202463.7666.7263.7666.1266.121,461,468
Sep 18, 202463.1063.7462.4063.2863.281,143,834
Sep 17, 202463.3863.6862.1263.1063.10730,846
Sep 16, 202461.9463.2661.7863.1063.101,728,998
Sep 13, 202461.3662.5860.9062.2262.221,087,531
Sep 12, 202462.0062.7260.6261.1061.102,096,424
Sep 11, 202461.3062.0459.6459.7259.72933,975
Sep 10, 202459.9462.2859.9261.3061.301,605,021
Sep 9, 202458.9860.4058.9859.9459.941,665,066
Sep 6, 202458.6259.6258.0658.4458.441,137,084
Sep 5, 202459.5860.6258.1058.9058.901,452,554
Sep 4, 202456.8060.6056.6059.9059.903,349,476
Sep 3, 202457.3258.5257.3257.9057.90959,506
Sep 2, 202458.6859.0057.3257.7057.701,366,455
Aug 30, 202460.0660.1058.1458.4658.464,537,477
Aug 29, 202457.8661.9457.5660.0660.062,804,192
Aug 28, 202457.7259.6257.5057.9657.961,817,936
Aug 27, 202457.7658.1257.1457.5057.501,193,445
Aug 26, 202458.3258.8857.4457.5257.521,129,703
Aug 23, 202456.9058.7256.6058.5458.542,477,752
Aug 22, 202457.5657.8457.2257.2257.221,272,163
Aug 21, 202456.9457.7456.6657.5657.562,105,587
Aug 20, 202456.5458.7256.5256.9456.942,605,245
Aug 19, 202455.3256.7254.7256.2456.242,695,664
Aug 16, 202458.2058.7854.1654.5654.565,038,826
Aug 15, 202456.1658.2255.6857.6257.625,337,119
Aug 14, 202455.8856.7854.5055.6855.6811,748,691
Aug 13, 202458.2459.0055.0055.0055.0016,008,558
Aug 12, 202464.2065.3263.5863.8463.84353,349
Aug 9, 202463.4864.9863.4664.0664.06561,498
Aug 8, 202462.0063.3461.7063.1063.101,680,691
Aug 7, 202462.3263.4862.2862.7262.72691,659
Aug 6, 202460.2262.0860.2261.7661.76572,871
Aug 5, 202458.0060.3056.7859.5859.581,597,400
Aug 2, 202464.3064.3060.5261.8661.861,312,981
Aug 1, 202466.0467.0065.0265.0265.02433,857
Jul 31, 202467.0067.9266.0466.0466.04439,934
Jul 30, 202465.4267.3065.0066.5666.56643,013
Jul 29, 202465.8066.4265.2065.3065.30389,931
Jul 26, 202464.8466.4064.8265.8065.80451,395
Jul 25, 202463.9865.0863.6064.8464.84411,171
Jul 24, 202465.4465.8064.6865.0465.04462,682
Jul 23, 202465.4866.4465.0465.6465.64358,562
Jul 22, 202464.1665.7463.9065.3865.38589,008
Jul 19, 202465.0265.1863.9064.1664.16448,998
Jul 18, 202466.8266.8264.7465.0665.06713,424
Jul 17, 202466.7066.8265.0066.8266.82532,710
Jul 16, 202464.0067.2263.6067.0067.00914,628
Jul 15, 202463.8266.1663.8264.4464.44954,435
Jul 12, 202468.7869.2060.9463.8263.822,392,109
Jul 11, 202462.7664.1262.3264.0664.06567,094
Jul 10, 202463.1063.5262.7662.7662.76314,288
Jul 9, 202464.0864.4862.7262.8462.84834,424
Jul 8, 202463.6264.3262.8064.0664.06587,194
Jul 5, 202462.7663.4862.4263.4463.44416,742
Jul 4, 202464.7464.7462.3862.6462.64613,022
Jul 3, 202463.4065.6662.9064.7464.74705,031
Jul 2, 202463.9065.1063.1663.3663.36507,902
Jul 1, 202464.0465.0863.2063.6063.60444,079
Jun 28, 202463.9864.7463.1063.9863.98691,303
Jun 27, 202464.3465.6462.8663.4863.48671,448
Jun 26, 202463.2465.0063.2464.4664.46515,507
Jun 25, 202462.8263.6462.1063.0463.04721,788
Jun 24, 202461.8263.0060.4262.9862.98839,891
Jun 20, 202461.3063.2258.5461.8261.823,983,845
Jun 19, 202464.3265.2463.9864.5464.54541,342
Jun 18, 202465.3466.4064.1664.7264.72534,989
Jun 17, 202463.9664.7863.5864.3264.32502,374
Jun 14, 202465.2265.6863.9064.1264.12548,662
Jun 13, 202467.0067.2865.3265.3265.32697,973
Jun 12, 202465.2667.3863.7667.0467.04729,798
Jun 11, 202464.1065.6663.0265.2665.26770,839
Jun 10, 202464.3066.1664.0064.0064.00617,257
Jun 7, 202466.2067.2063.7864.7864.78736,666
Jun 5, 202463.5865.8063.5865.6665.66482,273
Jun 4, 202464.4865.0463.5863.5863.58401,310
Jun 3, 202465.5265.6064.1264.5064.50510,726
May 31, 202465.6865.9063.3264.8664.862,291,192
May 30, 202465.1066.5864.4665.8065.80749,674
May 29, 202466.2267.0064.8265.5265.52545,031
May 28, 202466.8067.4865.6466.5066.50621,136
May 27, 202465.5067.7265.3666.9466.94458,441
May 24, 202467.7867.7865.4665.5265.52749,409
May 23, 202469.8471.2067.8868.5468.54566,133
May 22, 202470.1671.6269.0269.8469.842,155,895
May 21, 202470.1871.8869.5270.6870.68789,257
May 20, 202470.1670.7068.2270.1870.18945,933
May 17, 202467.5068.9867.0068.5468.54571,251
May 16, 202469.9270.4067.5267.7067.70666,000
May 15, 202469.0071.2669.0069.9269.92879,146
May 14, 202465.5669.1465.4469.0069.001,317,798
May 13, 202464.7866.4064.5065.5665.56715,883
May 10, 202463.6265.4462.6864.7864.781,051,837
May 8, 202463.4664.7263.1863.6263.62404,607
May 7, 202463.6463.9262.5063.5263.52655,438
May 6, 202461.5663.6061.0263.6063.60636,068
May 3, 202462.3063.3461.5661.5661.56847,158
May 2, 202465.2665.6062.0862.0862.081,752,787
Apr 30, 202464.2266.1063.7665.3865.38991,700
Apr 29, 202463.5264.6862.2264.2264.222,131,987
Apr 26, 202462.8464.8060.6663.8863.883,710,679
Apr 25, 202463.5665.7859.5661.0061.005,009,694
Apr 24, 202464.2265.6664.1265.1665.16990,355
Apr 23, 202463.3064.3462.2263.9263.921,531,227
Apr 22, 202462.2263.4861.8062.2062.20787,936
Apr 19, 202462.9063.1861.7262.1062.10932,517
Apr 18, 202464.0064.4462.3063.8863.881,618,026
Apr 17, 202463.4464.6862.8463.5663.561,025,359
Apr 16, 202463.4664.7662.9263.7863.78993,521
Apr 15, 202466.5067.5664.1864.4464.441,237,201
Apr 12, 2024 0.20 Dividend
Apr 12, 202465.6066.7062.8463.6863.68917,792
Apr 11, 202465.0065.7663.0064.7664.561,630,065
Apr 10, 202465.8067.1663.9465.0464.84632,354
Apr 9, 202466.0067.0064.8465.3065.10817,541
Apr 8, 202467.0267.3065.1066.0065.801,305,253
Apr 5, 202466.4267.5065.8067.0266.81865,767
Apr 4, 202467.3668.2666.9067.5067.291,852,835

Related Tickers

VIT-B.ST Vitec Software Group AB (publ)
511.00
-4.58%
 
VER.ST Verve Group SE
31.00
-6.91%
 
LIME.ST Lime Technologies AB (publ)
341.00
+0.44%
 
SEYE.ST Smart Eye AB (publ)
49.90
+1.63%
 
3994.T Money Forward, Inc.
3,871.00
-0.49%
 
ASE.WA Asseco South Eastern Europe S.A.
57.00
-4.04%
 
4256.T CYND Co., Ltd.
915.00
-3.68%
 
5134.T POPER Co.,Ltd.
895.00
+7.44%
 
CMG.TO Computer Modelling Group Ltd.
7.54
-3.83%
 
APPF AppFolio, Inc.
216.25
-3.64%