tiprankstipranks
Trending News
More News >
Fortnox AB (SE:FNOX)
:FNOX
Sweden Market

Fortnox AB (FNOX) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
89.76
89.86
89.76
89.76
89.76
-0.02%
717,454
0.22
Jun 12, 2025
89.74
89.90
89.74
89.78
89.78
+2.84%
10,857,260
3.46
Jun 11, 2025
87.50
87.98
87.30
87.30
87.30
-0.30%
891,102
0.28
Jun 10, 2025
87.20
88.12
86.72
87.56
87.56
+0.07%
2,225,614
0.71
Jun 09, 2025
86.40
87.78
86.00
87.50
87.50
+1.04%
2,767,346
0.89
Jun 05, 2025
86.88
87.18
86.24
86.60
86.60
-0.44%
7,849,554
2.63
Jun 04, 2025
86.92
87.00
86.50
86.98
86.98
-0.02%
2,564,984
0.87
Jun 03, 2025
85.74
87.02
85.38
87.00
87.00
+1.52%
3,691,110
1.26
Jun 02, 2025
83.50
85.92
82.30
85.70
85.70
-0.81%
12,255,290
4.43
May 30, 2025
86.70
87.20
86.40
86.40
86.40
-0.25%
18,274,240
7.34
May 28, 2025
86.86
86.90
86.62
86.62
86.62
-0.21%
1,506,156
0.61
May 27, 2025
86.72
86.84
86.44
86.80
86.80
+0.23%
1,341,585
0.54
May 26, 2025
86.88
87.08
86.60
86.60
86.60
-0.25%
938,752
0.38
May 23, 2025
86.88
86.94
86.38
86.82
86.82
-0.09%
2,612,467
1.07
May 22, 2025
86.94
86.96
86.78
86.90
86.90
-0.07%
1,664,449
0.69
May 21, 2025
86.96
87.16
86.88
86.96
86.96
+0.02%
765,250
0.32
May 20, 2025
86.80
87.00
86.80
86.94
86.94
+0.16%
2,288,312
0.96
May 19, 2025
86.82
86.92
85.22
86.80
86.80
+0.12%
2,232,846
0.94
May 16, 2025
87.00
87.02
86.68
86.70
86.70
-0.21%
1,687,140
0.69
May 15, 2025
86.96
87.10
86.80
86.88
86.88
-0.14%
2,575,432
1.06
May 14, 2025
87.00
87.46
86.78
87.00
87.00
0.00%
2,199,106
0.92
May 13, 2025
86.84
87.02
86.66
87.00
87.00
+0.21%
1,785,608
0.75
May 12, 2025
86.88
87.04
86.60
86.82
86.82
-0.09%
3,233,262
1.38
May 09, 2025
86.64
87.00
86.60
86.90
86.90
+0.30%
2,300,853
0.99
May 08, 2025
86.84
86.94
86.56
86.64
86.64
-0.02%
1,561,219
0.68
May 07, 2025
86.76
87.04
86.50
86.66
86.66
+0.05%
1,082,997
0.47
May 06, 2025
86.90
86.96
86.48
86.62
86.62
-0.39%
1,411,167
0.62
May 05, 2025
86.90
87.12
86.62
86.96
86.96
+0.09%
716,522
0.31
May 02, 2025
86.98
87.28
86.58
86.88
86.88
-0.11%
1,759,614
0.77
Apr 30, 2025
87.00
87.20
86.78
86.98
86.98
-0.02%
1,019,651
0.45
Apr 29, 2025
86.50
87.00
86.46
87.00
87.00
+0.51%
2,583,434
1.15
Apr 28, 2025
86.50
86.68
86.26
86.56
86.56
+0.07%
2,005,980
0.90
Apr 25, 2025
86.70
87.00
86.26
86.50
86.50
-0.23%
1,698,435
0.77
Apr 24, 2025
86.54
87.00
86.22
86.70
86.70
+0.23%
1,585,322
0.72
Apr 23, 2025
87.00
87.16
85.90
86.50
86.50
+0.28%
4,308,822
2.00
Apr 22, 2025
86.00
86.66
85.78
86.26
86.26
+0.33%
1,351,044
0.63
Apr 17, 2025
86.02
86.36
85.84
85.98
85.98
+0.02%
445,941
0.21
Apr 16, 2025
86.14
86.30
85.74
85.96
85.96
-0.35%
1,521,826
0.71
Apr 15, 2025
85.78
86.28
85.52
86.26
86.26
+0.77%
1,739,376
0.81
Apr 14, 2025
85.72
85.94
85.42
85.60
85.60
0.00%
1,171,912
0.55
Apr 11, 2025
86.12
86.28
85.22
85.60
85.60
-0.31%
2,600,702
1.23
Apr 10, 2025
86.40
86.50
85.44
86.12
85.87
+1.61%
1,755,123
0.84
Apr 09, 2025
85.00
86.22
84.24
85.00
84.75
-0.87%
4,832,827
2.38
Apr 08, 2025
84.50
86.12
84.40
86.00
85.75
+2.61%
5,013,892
2.55
Apr 07, 2025
85.00
85.94
80.92
84.06
83.82
-1.63%
7,279,762
3.91
Apr 04, 2025
86.44
86.50
85.32
85.70
85.45
-0.64%
5,422,826
3.03
Apr 03, 2025
86.04
86.62
85.76
86.50
86.25
+0.29%
4,977,130
2.90
Apr 02, 2025
85.40
86.62
85.00
86.50
86.25
+1.23%
5,566,139
3.40
Apr 01, 2025
86.70
87.00
85.12
85.70
85.45
-1.18%
15,338,990
10.99
Mar 31, 2025
88.68
89.00
86.12
86.98
86.73
+34.04%
24,363,280
23.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis