Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK SEK

Fortnox AB (publ) (FNOXS.XC)

85.64

-0.42

(-0.49%)

At close: April 4 at 3:15:54 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	85.75	85.93	85.57	85.64	85.64	6,210
Apr 3, 2025	86.06	86.06	86.06	86.06	86.06	-
Apr 2, 2025	85.34	86.06	85.34	86.06	86.06	2,472
Apr 1, 2025	86.70	86.70	85.68	85.68	85.68	5,174
Mar 31, 2025	63.46	63.46	63.46	63.46	63.46	-
Mar 28, 2025	63.46	63.46	63.46	63.46	63.46	-
Mar 27, 2025	63.46	63.46	63.46	63.46	63.46	-
Mar 26, 2025	63.46	63.46	63.46	63.46	63.46	1,983
Mar 25, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 24, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 21, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 20, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 19, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 18, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 17, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 14, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 13, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 12, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 11, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 10, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 7, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 6, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 5, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 4, 2025	73.08	73.08	73.08	73.08	73.08	-
Mar 3, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 28, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 27, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 26, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 25, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 24, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 21, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 20, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 19, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 18, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 17, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 14, 2025	73.08	73.08	73.08	73.08	73.08	-
Feb 13, 2025	72.17	73.08	71.97	73.08	73.08	2,277
Feb 12, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 11, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 10, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 7, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 6, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 5, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 4, 2025	77.49	77.49	77.49	77.49	77.49	-
Feb 3, 2025	77.49	77.49	77.49	77.49	77.49	-
Jan 31, 2025	77.49	77.49	77.49	77.49	77.49	-
Jan 30, 2025	77.49	77.49	77.49	77.49	77.49	1,701
Jan 29, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 28, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 27, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 24, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 23, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 22, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 21, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 20, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 17, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 16, 2025	67.07	67.07	67.07	67.07	67.07	-
Jan 15, 2025	67.07	67.07	67.07	67.07	67.07	2,002
Jan 14, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 13, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 10, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 9, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 8, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 7, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 6, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 3, 2025	72.13	72.13	72.13	72.13	72.13	-
Jan 2, 2025	72.13	72.13	72.13	72.13	72.13	-
Dec 31, 2024	72.13	72.13	72.13	72.13	72.13	-
Dec 30, 2024	72.13	72.13	72.13	72.13	72.13	-
Dec 27, 2024	72.13	72.13	72.13	72.13	72.13	-
Dec 24, 2024	72.13	72.13	72.13	72.13	72.13	-
Dec 23, 2024	72.78	72.78	72.13	72.13	72.13	40
Dec 20, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 19, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 18, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 17, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 16, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 13, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 12, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 11, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 10, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 9, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 6, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 5, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 4, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 3, 2024	59.88	59.88	59.88	59.88	59.88	-
Dec 2, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 29, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 28, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 27, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 26, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 25, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 22, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 21, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 20, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 19, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 18, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 15, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 14, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 13, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 12, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 11, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 8, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 7, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 6, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 5, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 4, 2024	59.88	59.88	59.88	59.88	59.88	-
Nov 1, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 31, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 30, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 29, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 28, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 25, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 24, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 23, 2024	59.88	59.88	59.88	59.88	59.88	2,112
Oct 22, 2024	59.28	59.28	59.28	59.28	59.28	-
Oct 21, 2024	59.28	59.28	59.28	59.28	59.28	-
Oct 18, 2024	59.28	59.28	59.28	59.28	59.28	-
Oct 17, 2024	59.28	59.28	59.28	59.28	59.28	-
Oct 16, 2024	59.28	59.28	59.28	59.28	59.28	-
Oct 15, 2024	59.00	59.28	59.00	59.28	59.28	2,836
Oct 14, 2024	60.61	60.61	60.61	60.61	60.61	-
Oct 11, 2024	60.61	60.61	60.61	60.61	60.61	-
Oct 10, 2024	60.61	60.61	60.61	60.61	60.61	-
Oct 9, 2024	60.61	60.61	60.61	60.61	60.61	2,064
Oct 8, 2024	63.61	63.61	63.61	63.61	63.61	-
Oct 7, 2024	63.61	63.61	63.61	63.61	63.61	-
Oct 4, 2024	63.61	63.61	63.61	63.61	63.61	-
Oct 3, 2024	63.61	63.61	63.61	63.61	63.61	-
Oct 2, 2024	63.61	63.61	63.61	63.61	63.61	-
Oct 1, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 30, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 27, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 26, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 25, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 24, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 23, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 20, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 19, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 18, 2024	63.61	63.61	63.61	63.61	63.61	-
Sep 17, 2024	63.61	63.61	63.61	63.61	63.61	1,920
Sep 16, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 13, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 12, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 11, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 10, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 9, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 6, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 5, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 4, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 3, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 2, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 30, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 29, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 28, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 27, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 23, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 22, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 21, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 20, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 19, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 16, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 15, 2024	55.02	55.02	55.02	55.02	55.02	-
Aug 14, 2024	55.02	55.02	55.02	55.02	55.02	164
Aug 13, 2024	56.37	56.37	56.37	56.37	56.37	2,239
Aug 12, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 9, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 8, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 7, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 6, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 5, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 2, 2024	66.35	66.35	66.35	66.35	66.35	-
Aug 1, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 31, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 30, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 29, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 26, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 25, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 24, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 23, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 22, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 19, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 18, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 17, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 16, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 15, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 12, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 11, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 10, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 9, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 8, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 5, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 4, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 3, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 2, 2024	66.35	66.35	66.35	66.35	66.35	-
Jul 1, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 28, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 27, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 26, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 25, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 24, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 21, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 20, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 19, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 18, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 17, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 14, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 13, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 12, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 11, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 10, 2024	66.35	66.35	66.35	66.35	66.35	-
Jun 7, 2024	66.35	66.35	66.35	66.35	66.35	1,883
Jun 6, 2024	66.90	66.90	66.90	66.90	66.90	-
Jun 5, 2024	66.90	66.90	66.90	66.90	66.90	-
Jun 4, 2024	66.90	66.90	66.90	66.90	66.90	-
Jun 3, 2024	66.90	66.90	66.90	66.90	66.90	-
May 31, 2024	66.90	66.90	66.90	66.90	66.90	-
May 30, 2024	66.90	66.90	66.90	66.90	66.90	-
May 29, 2024	66.90	66.90	66.90	66.90	66.90	-
May 28, 2024	66.90	66.90	66.90	66.90	66.90	-
May 24, 2024	66.90	66.90	66.90	66.90	66.90	1,923
May 23, 2024	65.13	65.13	65.13	65.13	65.13	-
May 22, 2024	65.13	65.13	65.13	65.13	65.13	-
May 21, 2024	65.13	65.13	65.13	65.13	65.13	-
May 20, 2024	65.13	65.13	65.13	65.13	65.13	-
May 17, 2024	65.13	65.13	65.13	65.13	65.13	-
May 16, 2024	65.13	65.13	65.13	65.13	65.13	-
May 15, 2024	65.13	65.13	65.13	65.13	65.13	-
May 14, 2024	65.13	65.13	65.13	65.13	65.13	-
May 13, 2024	65.13	65.13	65.13	65.13	65.13	-
May 10, 2024	65.13	65.13	65.13	65.13	65.13	-
May 9, 2024	65.13	65.13	65.13	65.13	65.13	-
May 8, 2024	65.13	65.13	65.13	65.13	65.13	-
May 7, 2024	65.13	65.13	65.13	65.13	65.13	-
May 3, 2024	65.13	65.13	65.13	65.13	65.13	-
May 2, 2024	65.13	65.13	65.13	65.13	65.13	-
May 1, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 30, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 29, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 26, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 25, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 24, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 23, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 22, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 19, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 18, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 17, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 16, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 15, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 12, 2024	0.20 Dividend
Apr 12, 2024	65.13	65.13	65.13	65.13	65.13	-
Apr 11, 2024	64.08	65.13	64.01	65.13	64.93	12,699
Apr 10, 2024	68.01	68.01	68.01	68.01	67.80	-
Apr 9, 2024	68.01	68.01	68.01	68.01	67.80	-
Apr 8, 2024	68.01	68.01	68.01	68.01	67.80	-
Apr 5, 2024	68.01	68.01	68.01	68.01	67.80	-
Apr 4, 2024	68.01	68.01	68.01	68.01	67.80	1,881