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
2022-12-30 48.40 48.66 47.29 47.29 0.3M
2022-12-29 47.43 48.50 46.89 48.40 0.3M
2022-12-28 48.40 48.68 47.35 47.43 0.3M
2022-12-27 48.00 48.77 47.96 48.31 0.4M
2022-12-23 47.44 48.54 47.30 47.68 0.3M
2022-12-22 48.09 48.65 47.07 47.44 0.5M
2022-12-21 47.50 48.34 47.37 47.91 0.4M
2022-12-20 47.04 48.16 46.70 47.50 0.9M
2022-12-19 48.00 48.71 47.53 47.96 0.7M
2022-12-16 48.53 49.10 46.86 48.00 0.9M
2022-12-15 51.80 51.80 49.16 49.16 0.7M
2022-12-14 52.30 52.82 50.40 51.88 1.0M
2022-12-13 49.49 52.68 48.56 52.40 1.9M
2022-12-12 46.68 49.41 46.13 49.27 1.0M
2022-12-09 46.37 46.92 45.76 46.68 1.2M
2022-12-08 47.32 47.55 45.56 46.37 1.0M
2022-12-07 46.75 47.70 45.99 47.32 0.6M
2022-12-06 48.18 48.55 46.81 46.98 0.9M
2022-12-05 49.51 49.95 48.01 48.25 1.0M
2022-12-02 48.62 50.40 48.40 49.51 0.7M
2022-12-01 48.00 49.61 47.50 48.62 2.0M
2022-11-30 46.98 47.75 46.31 46.60 1.9M
2022-11-29 47.86 47.86 46.13 46.24 0.4M
2022-11-28 47.85 48.15 47.12 47.65 0.4M
2022-11-25 48.31 48.66 47.80 48.25 0.3M
2022-11-24 47.31 49.16 46.91 48.34 0.7M
2022-11-23 47.11 47.63 46.91 47.39 0.3M
2022-11-22 47.36 47.45 46.51 47.11 0.4M
2022-11-21 48.50 48.51 46.79 47.46 0.3M
2022-11-18 49.46 49.55 47.60 48.14 0.6M
2022-11-17 48.75 50.09 48.75 48.91 0.4M
2022-11-16 51.90 51.93 48.30 48.93 0.6M
2022-11-15 52.53 52.71 51.37 51.93 1.1M
2022-11-14 52.50 53.43 51.74 52.53 1.6M
2022-11-11 50.81 52.99 49.54 52.68 2.1M
2022-11-10 47.00 50.65 45.21 50.65 2.5M
2022-11-09 47.60 47.80 46.75 47.35 0.9M
2022-11-08 45.92 47.90 45.61 47.66 1.3M
2022-11-07 46.29 47.34 45.60 46.74 1.3M
2022-11-04 46.00 46.50 45.55 46.29 0.2M
2022-11-03 46.49 46.68 45.10 46.00 1.2M
2022-11-02 46.49 47.75 46.42 46.85 1.4M
2022-11-01 47.71 48.63 46.48 46.49 2.0M
2022-10-31 48.00 48.01 46.21 47.01 1.8M
2022-10-28 47.13 48.35 46.57 47.97 1.0M
2022-10-27 49.95 50.00 45.90 47.86 2.3M
2022-10-26 48.51 50.23 46.56 50.23 2.4M
2022-10-25 46.21 48.71 45.27 48.44 1.1M
2022-10-24 44.90 46.77 44.67 46.21 0.8M
2022-10-21 44.50 45.14 43.84 44.34 0.5M
2022-10-20 43.00 44.93 42.71 44.57 0.8M
2022-10-19 46.00 46.47 43.01 43.06 0.9M
2022-10-18 46.23 47.43 45.55 45.78 1.2M
2022-10-17 43.69 45.41 42.95 44.50 1.3M
2022-10-14 42.45 43.68 41.52 42.55 1.3M
2022-10-13 40.99 41.49 39.56 41.49 1.6M
2022-10-12 42.36 42.73 40.90 41.19 0.5M
2022-10-11 42.10 43.54 42.00 42.33 0.6M
2022-10-10 45.16 45.61 42.06 42.87 1.5M
2022-10-07 47.42 47.42 45.59 46.12 0.9M
2022-10-06 46.40 47.80 46.40 47.65 0.8M
2022-10-05 45.56 46.37 45.00 46.02 0.5M
2022-10-04 44.22 45.88 42.11 45.84 1.2M
2022-10-03 43.00 43.74 40.50 43.50 1.3M
2022-09-30 45.61 46.00 41.78 43.30 2.2M
2022-09-29 46.99 46.99 45.22 45.50 0.7M
2022-09-28 45.50 47.00 44.93 46.84 2.3M
2022-09-27 45.67 46.31 45.13 45.87 1.0M
2022-09-26 43.74 46.02 43.35 45.34 1.0M
2022-09-23 44.20 44.82 42.77 44.50 0.9M
2022-09-22 46.16 46.36 43.94 44.20 0.8M
2022-09-21 44.45 46.93 43.87 46.65 0.6M
2022-09-20 45.93 46.62 44.63 45.13 0.4M
2022-09-19 46.21 47.20 44.22 45.93 0.6M
2022-09-16 47.00 47.37 46.03 47.20 0.9M
2022-09-15 48.05 49.01 47.04 47.52 0.6M
2022-09-14 47.88 48.86 47.22 48.05 0.6M
2022-09-13 49.60 50.08 47.80 47.88 0.7M
2022-09-12 49.99 50.28 49.15 49.40 0.7M
2022-09-09 48.50 49.60 48.43 49.59 0.6M
2022-09-08 48.50 49.07 47.00 48.50 0.5M
2022-09-07 46.94 48.23 46.70 48.00 0.4M
2022-09-06 48.00 48.85 46.37 47.47 0.7M
2022-09-05 47.42 48.12 47.08 48.00 0.5M
2022-09-02 47.50 48.80 47.21 48.49 0.8M
2022-09-01 46.85 48.00 46.64 46.93 0.5M
2022-08-31 48.15 48.27 46.71 47.52 0.6M
2022-08-30 46.78 48.38 46.64 47.97 0.7M
2022-08-29 46.60 47.10 45.01 46.72 1.0M
2022-08-26 48.14 48.60 46.90 47.18 0.7M
2022-08-25 48.85 49.14 47.28 47.91 0.7M
2022-08-24 48.09 48.95 47.58 48.48 0.8M
2022-08-23 50.00 51.24 47.92 48.39 1.8M
2022-08-22 55.01 55.04 50.00 50.00 2.3M
2022-08-19 60.00 60.00 55.20 55.48 2.1M
2022-08-18 57.50 58.75 56.55 58.60 0.6M
2022-08-17 60.00 60.55 56.19 57.58 1.5M
2022-08-16 59.90 60.00 58.00 59.50 0.7M
2022-08-15 59.20 59.99 58.54 59.86 0.5M
2022-08-12 59.22 59.43 58.15 59.11 0.3M
2022-08-11 57.62 59.63 57.60 59.21 0.7M
2022-08-10 56.28 57.62 54.66 57.62 0.6M
2022-08-09 57.05 57.30 56.10 56.28 0.4M
2022-08-08 55.50 57.05 55.30 57.05 0.5M
2022-08-05 57.50 57.63 55.01 55.49 0.5M
2022-08-04 57.00 58.00 56.77 56.94 0.4M
2022-08-03 55.74 57.23 55.17 57.00 0.5M
2022-08-02 56.63 56.66 54.90 55.87 0.7M
2022-08-01 57.47 58.71 56.23 56.81 0.6M
2022-07-29 56.20 58.24 56.20 57.47 0.8M
2022-07-28 54.99 56.00 54.39 56.00 0.5M
2022-07-27 54.00 55.14 53.73 54.58 0.5M
2022-07-26 54.83 55.60 53.32 53.96 0.4M
2022-07-25 55.87 56.20 54.40 54.83 0.4M
2022-07-22 53.90 56.29 53.25 55.87 1.2M
2022-07-21 51.30 53.74 50.82 53.43 0.7M
2022-07-20 49.05 51.32 48.74 51.28 1.4M
2022-07-19 50.39 50.39 48.86 49.05 0.4M
2022-07-18 49.00 50.86 48.74 50.39 0.7M
2022-07-15 49.40 49.92 47.19 49.00 0.6M
2022-07-14 50.67 50.89 48.90 49.68 1.1M
2022-07-13 53.40 53.40 48.91 50.71 1.0M
2022-07-12 52.21 53.25 51.15 53.20 0.6M
2022-07-11 53.70 53.70 51.78 52.21 0.8M
2022-07-08 52.51 54.30 51.81 54.16 0.8M
2022-07-07 52.00 53.10 50.77 52.51 0.7M
2022-07-06 48.27 52.05 48.27 51.20 1.2M
2022-07-05 47.77 48.96 46.87 48.01 0.5M
2022-07-04 48.39 48.65 47.50 47.74 0.4M
2022-07-01 46.57 48.85 46.14 48.39 1.2M
2022-06-30 45.03 47.00 44.78 47.00 1.1M
2022-06-29 46.02 46.18 45.08 45.93 0.6M
2022-06-28 46.87 47.06 46.21 46.70 1.0M
2022-06-27 48.00 48.38 46.25 46.87 1.5M
2022-06-23 47.51 47.68 45.81 46.96 1.0M
2022-06-22 50.77 50.77 46.25 47.51 1.5M
2022-06-21 50.19 51.50 49.89 51.03 1.6M
2022-06-20 51.41 51.90 49.45 49.70 0.7M
2022-06-17 49.00 51.46 48.51 50.80 5.5M
2022-06-16 50.85 50.85 47.82 48.94 0.6M
2022-06-15 51.00 51.23 49.76 50.85 0.6M
2022-06-14 50.72 51.50 48.93 50.52 0.9M
2022-06-13 52.30 52.54 50.08 50.72 1.3M
2022-06-10 54.12 55.17 51.65 53.05 1.1M
2022-06-09 55.94 57.19 54.55 54.94 0.8M
2022-06-08 57.00 57.76 55.74 56.36 1.0M
2022-06-07 55.00 58.90 54.27 57.00 2.0M
2022-06-03 59.00 59.68 54.72 55.00 2.3M
2022-06-02 56.06 58.93 54.96 58.93 2.7M
2022-06-01 56.52 57.90 55.26 56.06 3.9M
2022-05-31 50.50 57.54 48.95 57.54 10.3M
2022-05-30 51.00 51.17 47.43 50.38 1.7M
2022-05-27 49.10 50.47 48.97 49.89 1.1M
2022-05-25 48.28 49.74 46.90 47.88 0.9M
2022-05-24 47.53 49.95 46.75 47.80 1.4M
2022-05-23 47.01 48.20 46.14 47.90 1.2M
2022-05-20 46.00 46.30 45.10 46.05 0.7M
2022-05-19 45.00 46.99 44.61 45.44 0.4M
2022-05-18 48.00 48.99 46.30 47.00 0.5M
2022-05-17 47.93 49.16 46.75 47.84 1.2M
2022-05-16 45.57 48.00 45.01 47.88 1.2M
2022-05-13 43.34 46.74 42.53 45.57 0.8M
2022-05-12 44.50 44.50 42.21 42.75 1.2M
2022-05-11 44.47 45.67 43.04 45.01 1.0M
2022-05-10 42.73 45.70 42.64 43.88 1.1M
2022-05-09 43.50 43.87 42.30 42.71 0.8M
2022-05-06 43.01 45.09 42.51 44.01 1.0M
2022-05-05 45.86 47.50 43.82 44.00 1.3M
2022-05-04 47.79 48.38 44.00 44.00 1.1M
2022-05-03 49.60 50.39 46.81 47.79 1.1M
2022-05-02 52.99 52.99 46.87 49.50 1.2M
2022-04-29 51.80 54.19 50.01 53.25 1.5M
2022-04-28 48.05 49.50 44.63 48.00 5.2M
2022-04-27 46.04 48.34 45.51 46.46 0.6M
2022-04-26 48.09 48.51 45.51 46.04 0.8M
2022-04-25 49.59 49.59 46.25 47.91 0.9M
2022-04-22 50.94 50.94 48.13 49.66 1.2M
2022-04-21 52.05 53.74 50.95 50.95 1.0M
2022-04-20 55.50 56.00 51.12 51.80 1.2M
2022-04-19 55.19 57.36 53.54 55.19 1.5M
2022-04-14 58.34 58.79 54.25 58.79 1.4M
2022-04-13 59.80 61.89 56.20 59.31 2.1M
2022-04-12 53.90 60.05 53.20 60.05 2.2M
2022-04-11 55.25 55.25 53.35 54.45 0.7M
2022-04-08 55.50 55.90 54.65 55.25 0.5M
2022-04-07 55.00 55.90 53.40 55.75 0.9M
2022-04-06 54.80 56.80 53.00 53.00 1.4M
2022-04-05 52.40 56.20 52.00 54.95 1.1M
2022-04-04 53.00 53.15 51.20 52.40 1.3M
2022-04-01 52.30 54.45 49.54 53.50 1.6M
2022-03-31 53.55 53.55 49.76 51.95 0.9M
2022-03-30 53.20 54.90 52.10 53.70 0.8M
2022-03-29 53.00 55.00 52.00 53.00 3.4M
2022-03-28 53.15 53.15 51.05 53.00 2.2M
2022-03-25 54.00 54.45 52.20 53.85 1.4M
2022-03-24 51.80 54.00 51.75 54.00 1.1M
2022-03-23 52.10 53.60 51.00 52.50 0.9M
2022-03-22 48.20 52.00 48.00 52.00 0.9M
2022-03-21 49.48 49.48 48.00 48.30 0.4M
2022-03-18 49.88 49.90 48.00 49.50 0.7M
2022-03-17 45.36 50.00 45.20 50.00 1.9M
2022-03-16 41.54 45.30 41.54 45.00 1.4M
2022-03-15 40.98 41.00 39.60 41.00 1.1M
2022-03-14 42.00 42.52 41.34 41.50 0.5M
2022-03-11 41.90 42.00 40.16 42.00 0.4M
2022-03-10 40.00 42.00 38.66 41.00 0.8M
2022-03-09 38.50 40.00 37.20 40.00 1.0M
2022-03-08 37.20 39.12 35.50 37.00 1.2M
2022-03-07 38.70 39.00 36.80 37.50 1.0M
2022-03-04 39.50 39.88 37.40 39.30 1.4M
2022-03-03 40.40 40.50 38.54 40.00 1.5M
2022-03-02 38.78 41.38 37.36 40.40 1.0M
2022-03-01 38.50 39.00 37.18 38.78 1.3M
2022-02-28 35.90 38.54 35.00 38.00 1.8M
2022-02-25 36.20 37.44 35.86 37.00 0.9M
2022-02-24 34.86 36.00 33.70 35.58 1.5M
2022-02-23 35.68 37.84 35.46 37.00 2.1M
2022-02-22 34.00 36.66 33.70 35.30 2.0M
2022-02-21 37.00 37.00 33.62 35.00 3.5M
2022-02-18 34.88 37.98 33.32 37.98 4.3M
2022-02-17 39.50 40.10 33.10 34.28 2.5M
2022-02-16 42.50 43.50 38.22 38.80 2.9M
2022-02-15 38.80 42.44 38.80 41.00 1.7M
2022-02-14 38.02 38.50 36.52 38.50 2.3M
2022-02-11 41.68 41.98 39.12 39.50 3.0M
2022-02-10 44.96 45.02 41.20 41.80 2.2M
2022-02-09 43.50 44.96 43.00 44.96 0.5M
2022-02-08 45.60 45.76 43.02 43.50 0.7M
2022-02-07 47.80 47.98 45.16 45.60 0.7M
2022-02-04 45.98 47.00 45.28 47.00 1.5M
2022-02-03 47.88 47.88 45.22 45.22 1.4M
2022-02-02 52.00 52.40 47.62 47.68 1.1M
2022-02-01 48.00 49.96 48.00 49.18 1.3M
2022-01-31 46.40 47.88 46.30 47.00 0.8M
2022-01-28 45.06 46.82 44.70 45.64 0.7M
2022-01-27 44.00 46.40 42.50 44.80 0.5M
2022-01-26 45.96 48.90 43.32 44.70 1.5M
2022-01-25 46.48 48.00 45.34 45.34 1.3M
2022-01-24 50.05 50.40 43.50 45.00 1.6M
2022-01-21 52.10 53.60 49.50 51.85 0.7M
2022-01-20 54.85 56.00 52.50 52.50 1.0M
2022-01-19 50.20 53.95 48.20 53.90 0.5M
2022-01-18 53.95 53.95 50.50 50.80 0.8M
2022-01-17 54.80 55.10 53.30 54.00 0.3M
2022-01-14 54.40 55.40 52.20 54.00 0.6M
2022-01-13 55.05 56.65 54.40 54.40 1.6M
2022-01-12 52.10 54.60 52.10 53.40 0.8M
2022-01-11 50.35 51.75 49.70 51.70 1.8M
2022-01-10 54.00 54.30 49.24 50.20 1.1M
2022-01-07 56.95 56.95 53.30 53.50 1.0M
2022-01-05 57.85 57.95 57.05 57.50 0.1M
2022-01-04 58.00 58.50 56.95 57.80 0.8M
2022-01-03 58.50 58.90 57.05 58.00 0.5M