Fortnox

FNOX
🏛️ sweden →
89.40
Last Update: 2025-07-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 58.85 59.25 57.40 58.50 0.2M
2021-12-29 57.25 59.30 56.25 59.30 0.3M
2021-12-28 57.25 58.30 56.85 57.30 0.5M
2021-12-27 56.70 57.75 56.65 57.00 0.4M
2021-12-23 57.00 57.00 55.50 56.55 0.2M
2021-12-22 57.15 57.50 55.05 57.00 0.3M
2021-12-21 53.80 57.05 53.80 57.00 0.6M
2021-12-20 53.80 53.80 51.50 53.50 0.6M
2021-12-17 53.70 55.15 52.10 54.20 0.3M
2021-12-16 53.55 56.35 53.55 54.80 0.2M
2021-12-15 53.45 53.70 51.10 52.65 0.2M
2021-12-14 57.00 57.20 52.90 52.90 0.3M
2021-12-13 56.45 57.00 55.00 57.00 0.3M
2021-12-10 56.90 57.40 55.35 56.30 0.3M
2021-12-09 55.20 57.90 55.20 56.90 0.3M
2021-12-08 52.05 54.00 50.25 54.00 0.5M
2021-12-07 52.55 53.40 51.45 51.45 0.6M
2021-12-06 53.25 54.00 51.65 51.80 0.3M
2021-12-03 56.50 57.00 53.00 53.00 0.5M
2021-12-02 56.95 57.40 55.70 55.90 0.4M
2021-12-01 56.00 57.00 55.60 57.00 0.5M
2021-11-30 58.75 59.35 55.00 55.00 1.4M
2021-11-29 60.00 60.90 59.55 59.55 0.2M
2021-11-26 59.65 61.00 57.80 60.00 0.6M
2021-11-25 60.65 61.80 60.60 60.90 0.2M
2021-11-24 62.00 62.85 60.50 60.60 0.3M
2021-11-23 62.65 62.70 61.10 61.90 0.1M
2021-11-22 62.70 63.45 62.00 62.70 0.4M
2021-11-19 63.85 63.85 62.50 62.60 0.4M
2021-11-18 61.75 64.00 61.75 64.00 0.5M
2021-11-17 62.40 63.00 61.00 61.15 0.2M
2021-11-16 62.85 62.85 60.80 60.80 0.5M
2021-11-15 62.50 63.70 61.50 62.50 0.3M
2021-11-12 60.10 63.30 60.10 62.50 0.4M
2021-11-11 63.00 63.00 60.00 60.00 0.3M
2021-11-10 63.05 63.90 62.70 63.00 1.0M
2021-11-09 61.50 64.00 61.50 63.00 0.5M
2021-11-08 59.95 61.50 57.60 61.00 0.4M
2021-11-05 62.30 62.50 60.00 60.00 0.2M
2021-11-04 60.70 62.35 60.00 62.30 0.3M
2021-11-03 60.85 62.45 60.00 60.60 0.6M
2021-11-02 62.05 64.50 61.05 61.05 1.6M
2021-11-01 61.30 62.95 60.80 61.80 0.5M
2021-10-29 60.10 61.20 59.00 60.80 2.0M
2021-10-28 59.20 60.10 58.20 60.00 2.1M
2021-10-27 58.90 59.20 56.60 59.20 0.6M
2021-10-26 57.80 59.30 57.80 58.95 1.4M
2021-10-25 55.95 56.65 55.45 56.40 0.4M
2021-10-22 56.60 57.00 54.90 56.00 1.0M
2021-10-21 56.40 57.25 55.20 56.60 1.1M
2021-10-20 56.50 56.50 55.30 56.50 0.7M
2021-10-19 56.50 56.90 54.60 56.50 0.8M
2021-10-18 54.90 56.95 54.80 56.45 1.1M
2021-10-15 52.60 54.95 52.60 54.95 0.4M
2021-10-14 51.00 52.80 51.00 52.25 0.2M
2021-10-13 49.08 51.20 48.30 51.00 1.0M
2021-10-12 49.26 49.46 48.02 49.32 1.3M
2021-10-11 50.30 51.30 49.60 50.00 0.2M
2021-10-08 51.50 51.80 49.80 50.50 0.5M
2021-10-07 52.00 52.50 49.62 51.50 0.8M
2021-10-06 51.40 51.85 49.50 51.85 0.4M
2021-10-05 51.70 52.30 51.10 51.95 0.3M
2021-10-04 51.65 52.50 50.95 51.60 0.3M
2021-10-01 52.05 52.50 50.95 51.00 0.4M
2021-09-30 52.40 53.00 51.10 53.00 0.8M
2021-09-29 51.20 53.10 50.35 52.00 0.5M
2021-09-28 54.40 55.00 51.00 51.30 1.4M
2021-09-27 56.50 56.75 54.10 55.00 0.3M
2021-09-24 55.55 56.40 53.65 56.40 2.0M
2021-09-23 57.05 57.70 55.55 55.55 8.2M
2021-09-22 55.20 57.20 55.20 56.90 0.6M
2021-09-21 54.60 55.50 53.10 55.20 1.2M
2021-09-20 56.50 56.65 54.50 55.00 0.8M
2021-09-17 57.00 57.30 56.35 57.20 0.8M
2021-09-16 55.30 57.35 54.90 57.00 1.0M
2021-09-15 54.60 55.70 54.30 55.40 1.6M
2021-09-14 54.70 55.75 53.50 54.50 1.4M
2021-09-13 52.30 54.95 52.00 54.95 1.9M
2021-09-10 52.80 52.85 52.00 52.30 0.6M
2021-09-09 49.96 52.95 49.80 52.90 1.0M
2021-09-08 50.00 50.15 49.74 50.00 0.3M
2021-09-07 50.40 50.50 49.80 50.05 0.2M
2021-09-06 49.80 50.40 49.80 50.40 0.3M
2021-09-03 50.50 50.70 49.80 49.80 1.4M
2021-09-02 49.74 50.50 49.74 50.50 1.6M
2021-09-01 49.70 50.65 49.64 49.70 0.4M
2021-08-31 49.88 50.00 49.42 49.60 0.7M
2021-08-30 49.90 50.00 49.22 49.88 0.3M
2021-08-27 48.76 50.00 48.76 49.96 0.7M
2021-08-26 49.46 49.46 48.60 49.10 0.6M
2021-08-25 47.60 49.98 47.50 49.64 2.4M
2021-08-24 47.38 47.80 47.36 47.60 2.5M
2021-08-23 46.50 47.50 46.12 47.30 1.0M
2021-08-20 43.70 46.50 42.96 46.50 0.9M
2021-08-19 43.96 44.12 42.80 43.84 1.5M
2021-08-18 44.96 45.26 44.02 45.24 0.8M
2021-08-17 44.00 44.96 43.52 44.96 0.2M
2021-08-16 44.84 44.84 43.60 44.34 0.2M
2021-08-13 43.84 44.98 43.84 44.98 0.1M
2021-08-12 44.10 44.72 43.80 43.80 1.8M
2021-08-11 44.78 45.20 44.02 44.10 0.6M
2021-08-10 44.68 45.42 43.90 44.88 1.4M
2021-08-09 45.20 45.42 43.70 44.74 0.3M
2021-08-06 45.40 45.60 43.96 45.20 0.9M
2021-08-05 46.48 47.20 45.36 45.68 0.3M
2021-08-04 45.96 46.40 45.36 46.40 0.3M
2021-08-03 46.00 46.90 45.50 45.96 1.0M
2021-08-02 46.18 46.98 45.24 46.44 0.5M
2021-07-30 46.18 46.50 44.96 46.18 0.4M
2021-07-29 45.68 46.20 44.90 46.20 1.1M
2021-07-28 46.00 46.20 45.50 45.64 0.3M
2021-07-27 46.00 46.20 44.80 46.20 0.3M
2021-07-26 44.66 46.02 44.60 46.00 0.8M
2021-07-23 43.50 44.80 43.50 44.70 0.9M
2021-07-22 43.60 43.80 42.90 43.50 0.5M
2021-07-21 42.90 43.60 42.50 43.60 0.4M
2021-07-20 43.12 43.60 42.78 42.80 0.4M
2021-07-19 44.60 44.60 42.72 43.20 0.4M
2021-07-16 45.48 45.60 44.40 44.60 1.1M
2021-07-15 45.00 45.98 44.70 45.08 0.4M
2021-07-14 44.70 45.50 44.20 45.04 0.3M
2021-07-13 44.68 45.00 44.12 44.70 0.5M
2021-07-12 44.00 44.84 43.60 44.70 0.8M
2021-07-09 43.70 44.60 43.44 44.00 0.5M
2021-07-08 43.40 44.08 43.00 43.88 0.5M
2021-07-07 43.20 43.90 43.00 43.48 0.5M
2021-07-06 43.28 43.88 42.80 43.20 0.3M
2021-07-05 43.00 43.40 42.20 43.30 0.3M
2021-07-02 42.50 43.00 42.20 43.00 0.3M
2021-07-01 41.52 42.86 41.50 42.50 0.7M
2021-06-30 41.80 42.08 40.52 42.08 0.5M
2021-06-29 40.12 42.40 40.12 41.80 0.9M
2021-06-28 41.30 41.70 40.10 40.10 0.6M
2021-06-24 41.24 41.48 40.60 41.30 0.3M
2021-06-23 41.82 42.48 40.50 40.50 0.4M
2021-06-22 40.92 42.72 40.00 42.72 0.8M
2021-06-21 42.92 42.92 41.00 41.00 0.9M
2021-06-18 42.90 44.20 41.78 44.20 0.8M
2021-06-17 42.90 43.20 42.42 42.90 0.6M
2021-06-16 43.10 43.30 42.80 43.30 0.7M
2021-06-15 43.40 43.70 42.92 43.18 0.7M
2021-06-14 41.48 43.48 41.48 43.48 1.5M
2021-06-11 39.00 41.48 39.00 41.40 1.6M
2021-06-10 39.22 39.38 38.70 39.00 0.4M
2021-06-09 39.50 39.50 38.40 39.48 0.9M
2021-06-08 40.00 40.06 39.50 39.62 0.8M
2021-06-07 41.02 41.26 40.20 40.24 0.6M
2021-06-04 41.10 41.30 40.04 41.30 0.4M
2021-06-03 41.40 41.40 40.00 41.38 0.5M
2021-06-02 41.00 41.50 40.40 41.50 0.4M
2021-06-01 41.84 41.90 41.00 41.10 0.5M
2021-05-31 42.08 42.46 41.16 41.84 0.3M
2021-05-28 41.02 42.10 40.94 42.08 0.8M
2021-05-27 40.40 42.10 39.80 40.92 1.2M
2021-05-26 40.44 40.78 39.88 40.40 0.6M
2021-05-25 39.30 40.50 38.60 40.30 0.6M
2021-05-24 38.60 39.70 38.60 39.10 0.4M
2021-05-21 36.80 39.30 36.80 38.20 4.8M
2021-05-20 36.32 37.38 36.30 36.66 3.1M
2021-05-19 36.40 37.60 34.52 36.28 1.2M
2021-05-18 35.90 36.90 35.56 36.70 3.2M
2021-05-17 37.40 39.58 35.50 35.60 1.4M
2021-05-14 37.50 37.60 35.14 36.48 3.1M
2021-05-12 38.24 38.86 37.10 37.70 0.6M
2021-05-11 40.00 40.00 38.00 38.22 1.9M
2021-05-10 40.02 40.60 39.22 40.10 2.6M
2021-05-07 41.20 41.90 39.60 40.00 1.4M
2021-05-06 41.74 41.74 39.50 40.50 2.3M
2021-05-05 41.82 43.40 41.24 41.74 1.7M
2021-05-04 43.20 43.46 41.02 41.80 1.5M
2021-05-03 43.40 43.78 42.40 43.20 2.0M
2021-04-30 44.88 44.88 43.32 43.40 1.1M
2021-04-29 45.30 45.90 44.10 44.90 2.9M
2021-04-28 47.00 47.00 43.56 45.30 3.4M
2021-04-27 47.60 49.20 47.52 48.72 1.0M
2021-04-26 47.02 47.90 46.96 47.60 0.5M
2021-04-23 48.02 48.78 47.00 47.00 1.0M
2021-04-22 48.00 48.10 46.38 47.00 0.6M
2021-04-21 45.58 48.38 45.50 48.38 0.4M
2021-04-20 45.72 46.30 45.70 45.90 0.6M
2021-04-19 46.74 46.76 45.52 45.80 0.5M
2021-04-16 45.50 46.70 45.14 46.40 6.8M
2021-04-15 44.38 46.74 44.28 45.50 0.7M
2021-04-14 44.20 44.40 43.10 44.40 1.0M
2021-04-13 44.04 44.48 42.18 44.40 0.9M
2021-04-12 45.52 45.60 43.10 44.00 0.8M
2021-04-09 44.20 45.70 44.00 45.52 0.9M
2021-04-08 42.72 43.98 42.72 43.82 0.7M
2021-04-07 41.88 42.50 41.22 42.40 0.8M
2021-04-06 40.90 42.00 40.52 41.60 5.0M
2021-04-01 38.90 40.40 38.90 40.00 0.5M
2021-03-31 38.90 39.00 38.15 38.90 1.2M
2021-03-30 39.80 39.80 38.70 39.00 0.9M
2021-03-29 40.50 40.50 39.00 39.80 0.6M
2021-03-26 40.60 41.00 39.50 40.50 1.6M
2021-03-25 40.50 41.20 39.50 40.50 0.8M
2021-03-24 40.50 41.65 40.30 40.50 0.7M
2021-03-23 42.00 42.20 40.60 41.00 0.6M
2021-03-22 42.50 42.50 41.10 41.90 1.1M
2021-03-19 41.80 42.85 41.00 42.50 0.8M
2021-03-18 40.80 42.50 40.50 42.40 0.7M
2021-03-17 42.60 43.10 40.30 40.55 1.3M
2021-03-16 42.55 43.85 42.05 42.60 0.8M
2021-03-15 44.60 44.80 42.20 42.55 7.9M
2021-03-12 45.00 45.40 44.00 44.50 1.0M
2021-03-11 45.00 45.40 43.70 44.80 1.3M
2021-03-10 42.90 45.65 42.90 44.50 1.4M
2021-03-09 39.50 43.00 39.50 42.90 1.8M
2021-03-08 39.55 40.65 38.60 39.20 3.0M
2021-03-05 40.85 41.00 38.00 38.80 3.6M
2021-03-04 43.00 43.35 41.30 41.45 1.0M
2021-03-03 45.45 45.50 43.50 43.55 1.6M
2021-03-02 46.45 46.55 45.40 45.50 0.7M
2021-03-01 47.40 48.00 46.05 46.45 0.7M
2021-02-26 47.80 47.80 45.80 47.30 1.4M
2021-02-25 47.35 49.00 47.30 48.40 3.3M
2021-02-24 49.00 49.30 46.85 47.30 3.0M
2021-02-23 50.00 50.00 46.50 49.00 1.9M
2021-02-22 50.70 50.70 45.90 50.00 1.5M
2021-02-19 48.70 51.80 48.70 51.00 3.1M
2021-02-18 47.35 49.40 46.65 48.70 1.3M
2021-02-17 46.40 47.40 45.70 47.40 2.6M
2021-02-16 46.40 46.85 45.55 46.40 3.9M
2021-02-15 45.35 45.70 44.45 45.45 0.6M
2021-02-12 44.90 45.30 44.00 45.20 0.6M
2021-02-11 43.40 44.90 43.10 44.90 0.4M
2021-02-10 44.15 44.15 42.90 43.40 0.4M
2021-02-09 43.85 44.00 42.80 43.80 0.8M
2021-02-08 43.05 43.85 43.05 43.80 0.4M
2021-02-05 43.60 44.20 42.85 42.90 3.7M
2021-02-04 43.50 43.80 42.65 43.45 0.5M
2021-02-03 42.30 43.70 42.25 43.50 0.8M
2021-02-02 42.10 42.30 41.80 42.20 0.4M
2021-02-01 41.50 42.00 41.00 41.60 0.6M
2021-01-29 41.90 41.90 40.70 41.00 0.7M
2021-01-28 39.45 41.25 38.00 41.00 0.9M
2021-01-27 40.00 40.70 38.90 39.45 1.2M
2021-01-26 40.25 41.40 39.70 40.00 1.7M
2021-01-25 40.55 40.75 38.80 40.25 1.2M
2021-01-22 41.50 41.80 40.20 40.55 0.9M
2021-01-21 44.15 44.50 40.40 41.20 3.9M
2021-01-20 44.75 44.85 43.75 43.75 0.6M
2021-01-19 44.50 45.00 44.40 44.75 0.4M
2021-01-18 44.60 44.95 44.00 44.40 0.9M
2021-01-15 44.70 46.30 43.60 44.20 2.3M
2021-01-14 44.80 45.40 44.30 44.70 0.9M
2021-01-13 43.60 44.85 43.10 44.10 2.4M
2021-01-12 40.30 42.20 40.20 41.40 3.5M
2021-01-11 40.50 41.70 40.50 40.50 1.0M
2021-01-08 41.80 41.80 39.90 40.50 2.1M
2021-01-07 41.35 42.40 41.35 41.50 2.0M
2021-01-05 43.90 43.90 41.15 41.20 2.4M
2021-01-04 46.40 46.40 42.50 43.95 2.0M