Mercados españoles cerrados

Fortnox AB (publ) (FNOX.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
63,88+2,88 (+4,72%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202462,8464,8060,6663,8863,883.710.679
25 abr 202463,5665,7859,5661,0061,005.009.694
24 abr 202464,2265,6664,1265,1665,16990.355
23 abr 202463,3064,3462,2263,9263,921.531.227
22 abr 202462,2263,4861,8062,2062,20787.936
19 abr 202462,9063,1861,7262,1062,10932.517
18 abr 202464,0064,4462,3063,8863,881.618.026
17 abr 202463,4464,6862,8463,5663,561.025.359
16 abr 202463,4664,7662,9263,7863,78993.521
15 abr 202466,5067,5664,1864,4464,441.237.201
12 abr 202465,6066,7062,8463,6863,68917.792
12 abr 20240.2 Dividendo
11 abr 202465,0065,7663,0064,7664,561.630.065
10 abr 202465,8067,1663,9465,0464,84632.354
09 abr 202466,0067,0064,8465,3065,10817.541
08 abr 202467,0267,3065,1066,0065,801.305.253
05 abr 202466,4267,5065,8067,0266,81865.767
04 abr 202467,3668,2666,9067,5067,291.852.835
03 abr 202468,2068,8266,4067,2867,071.723.251
02 abr 202466,6868,5465,7466,8266,612.791.152
28 mar 202467,7669,0864,7466,9466,732.011.938
27 mar 202474,5674,6667,8068,1467,936.649.505
26 mar 202479,6080,3079,2280,0079,75541.216
25 mar 202478,8680,0078,0879,6879,43485.664
22 mar 202478,7079,5878,2078,8678,62436.328
21 mar 202477,8479,6276,5679,6279,37966.332
20 mar 202476,8277,7075,7476,7076,46566.091
19 mar 202477,8877,9275,8276,8276,58522.176
18 mar 202478,3479,3277,6477,9477,70347.113
15 mar 202477,7279,8677,7278,3478,10834.219
14 mar 202480,0080,4077,6077,7277,48764.334
13 mar 202478,1880,0077,6680,0079,751.148.940
12 mar 202476,4278,1675,8278,1677,92700.161
11 mar 202476,6876,6874,1876,2075,96738.800
08 mar 202477,7678,3677,2077,4077,16435.084
07 mar 202476,7678,0875,6477,7677,52670.024
06 mar 202476,9877,7675,9276,9876,74839.948
05 mar 202479,1279,4275,7076,8876,645.134.409
04 mar 202479,8280,7078,6079,6079,35875.953
01 mar 202476,4680,0074,1079,8279,572.886.339
29 feb 202474,0074,1872,0072,1471,92974.131
28 feb 202474,2674,6673,5474,0073,77666.107
27 feb 202474,3274,9273,5674,3074,07611.232
26 feb 202474,0274,5673,7274,1673,93502.832
23 feb 202473,9074,9472,9474,2874,05827.359
22 feb 202474,9675,7673,2273,8473,611.156.738
21 feb 202472,1073,2671,4672,7672,54753.226
20 feb 202472,9473,3070,2472,1071,881.244.720
19 feb 202471,6073,1270,4872,9072,671.100.536
16 feb 202474,0076,9271,3671,9271,703.276.455
15 feb 202468,4477,6668,4475,0074,778.030.776
14 feb 202461,9663,0461,5462,4662,271.135.709
13 feb 202462,9862,9860,7461,9861,791.461.284
12 feb 202463,0063,5062,4463,1062,911.112.578
09 feb 202463,3863,4262,4463,1262,931.661.889
08 feb 202462,2664,0061,8263,4463,241.506.148
07 feb 202460,7062,5060,4062,2462,05858.179
06 feb 202460,6060,9259,1060,7060,51728.657
05 feb 202458,0861,1257,7060,4860,291.369.521
02 feb 202459,1859,9457,6658,2258,04887.487
01 feb 202457,4259,1656,7458,8858,701.426.165
31 ene 202458,0058,0857,0857,8057,62896.408
30 ene 202458,9659,7657,6858,0457,86598.757
29 ene 202458,0459,0856,7258,7458,561.264.713
26 ene 202458,2058,6656,3058,5458,36745.616
25 ene 202457,8658,4256,9658,2058,021.340.626
24 ene 202456,0058,0455,5057,8657,681.182.340
23 ene 202454,0655,4453,6855,2855,111.464.678
22 ene 202453,1654,3453,0853,7653,591.005.649
19 ene 202452,7653,1052,0252,6252,46647.384
18 ene 202451,1653,1451,1652,5652,40853.134
17 ene 202451,2851,6650,7251,0450,88641.723
16 ene 202452,6252,7251,2051,9651,801.228.477
15 ene 202453,4053,5052,7652,9452,78403.701
12 ene 202453,1654,2653,1454,0653,892.201.891
11 ene 202454,7254,8852,7252,8252,66852.732
10 ene 202454,6655,4053,8254,3254,15602.685
09 ene 202454,1654,7253,0054,6654,491.130.976
08 ene 202454,0054,0251,7653,7253,552.225.499
05 ene 202454,2054,5253,7054,0853,91394.635
04 ene 202455,2455,2453,8254,6254,452.211.685
03 ene 202454,5255,8653,1055,2455,072.139.922
02 ene 202460,2860,4855,6055,6255,451.810.739
29 dic 202360,2460,9259,9060,2860,09657.469
28 dic 202359,8260,8259,4060,2460,051.603.549
27 dic 202358,7059,9058,6459,7259,54467.328
22 dic 202358,0059,4257,6258,8058,62668.956
21 dic 202357,3858,7657,1458,4258,24737.133
20 dic 202357,5858,4455,1258,0057,822.232.045
19 dic 202360,5261,5657,5257,8457,661.561.709
18 dic 202361,3261,3259,4460,5260,331.180.193
15 dic 202361,8062,6061,4261,9461,751.536.792
14 dic 202363,0064,3059,2061,8061,611.980.062
13 dic 202360,9061,6860,5660,7260,531.042.807
12 dic 202361,5061,7260,4260,9060,711.048.649
11 dic 202359,8061,6459,6061,5461,351.001.556
08 dic 202358,8260,2458,7259,8659,68827.540
07 dic 202358,0058,9457,4858,8258,641.925.104
06 dic 202356,5058,8856,5058,5058,321.378.129
05 dic 202354,9256,6854,5056,1856,011.137.939
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...