Fortnox AB (FNOX)

FNOX
🏛️ 스웨덴 →
89.40
마지막 업데이트: 2025-07-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 60.24 60.92 59.90 60.28 0.7M
2023-12-28 59.82 60.82 59.40 60.24 1.6M
2023-12-27 58.70 59.90 58.64 59.72 0.5M
2023-12-22 58.00 59.42 57.62 58.80 0.7M
2023-12-21 57.38 58.76 57.14 58.42 0.7M
2023-12-20 57.58 58.44 55.12 58.00 2.2M
2023-12-19 60.52 61.56 57.52 57.84 1.6M
2023-12-18 61.32 61.32 59.44 60.52 1.2M
2023-12-15 61.80 62.60 61.42 61.94 1.5M
2023-12-14 63.00 64.30 59.20 61.80 2.0M
2023-12-13 60.90 61.68 60.56 60.72 1.0M
2023-12-12 61.50 61.72 60.42 60.90 1.0M
2023-12-11 59.80 61.64 59.60 61.54 1.0M
2023-12-08 58.82 60.24 58.72 59.86 0.8M
2023-12-07 58.00 58.94 57.48 58.82 1.9M
2023-12-06 56.50 58.88 56.50 58.50 1.4M
2023-12-05 54.92 56.68 54.50 56.18 1.1M
2023-12-04 57.22 59.06 54.50 54.92 1.0M
2023-12-01 55.76 56.90 55.42 56.40 1.7M
2023-11-30 55.78 56.48 54.96 55.76 1.9M
2023-11-29 54.42 55.96 54.42 55.78 0.9M
2023-11-28 55.46 55.90 53.70 54.42 0.9M
2023-11-27 54.42 55.96 54.34 55.46 0.5M
2023-11-24 55.26 55.74 53.50 54.26 0.5M
2023-11-23 54.40 55.56 54.10 55.26 0.8M
2023-11-22 53.56 55.10 53.56 54.40 0.6M
2023-11-21 53.14 54.48 53.12 53.56 1.5M
2023-11-20 51.62 53.06 51.16 52.72 1.3M
2023-11-17 50.34 51.88 49.77 51.24 0.8M
2023-11-16 51.16 52.00 50.24 50.34 0.8M
2023-11-15 51.52 52.20 50.92 51.32 0.8M
2023-11-14 48.35 51.80 48.35 51.50 1.4M
2023-11-13 48.19 48.64 47.71 48.33 0.8M
2023-11-10 48.74 49.49 47.75 48.25 0.9M
2023-11-09 48.02 48.87 47.54 48.87 0.6M
2023-11-08 46.44 48.45 46.13 48.02 1.4M
2023-11-07 46.45 47.11 45.91 46.58 1.5M
2023-11-06 47.10 47.82 46.17 46.45 1.5M
2023-11-03 45.96 46.99 45.70 46.76 0.5M
2023-11-02 44.83 46.56 44.31 45.73 1.2M
2023-11-01 44.25 45.23 43.92 44.20 1.6M
2023-10-31 43.24 44.25 42.50 44.14 2.2M
2023-10-30 43.03 43.87 41.50 43.24 3.2M
2023-10-27 45.50 45.50 40.29 41.38 5.2M
2023-10-26 46.52 47.54 46.10 47.01 1.1M
2023-10-25 48.32 48.32 45.64 46.73 0.9M
2023-10-24 47.68 48.66 47.40 48.32 1.0M
2023-10-23 48.64 48.86 46.93 47.60 1.2M
2023-10-20 49.21 50.08 48.49 48.64 1.1M
2023-10-19 47.32 50.60 47.32 49.75 1.6M
2023-10-18 48.74 48.99 47.27 47.32 2.4M
2023-10-17 50.16 50.42 48.65 49.00 1.7M
2023-10-16 50.16 51.34 50.14 50.50 1.4M
2023-10-13 52.60 52.60 50.12 50.20 1.6M
2023-10-12 53.74 54.22 52.06 52.92 0.8M
2023-10-11 53.62 54.90 53.12 53.34 1.1M
2023-10-10 52.58 54.14 52.14 53.96 1.3M
2023-10-09 53.36 53.76 50.90 51.64 3.9M
2023-10-06 53.22 54.14 51.00 53.66 1.5M
2023-10-05 55.90 56.70 55.24 55.40 0.5M
2023-10-04 55.16 55.98 53.06 55.58 0.7M
2023-10-03 57.56 58.16 55.78 55.84 1.4M
2023-10-02 58.38 58.66 57.08 57.80 0.9M
2023-09-29 56.90 59.42 56.90 58.40 1.1M
2023-09-28 56.42 57.24 56.02 56.90 0.5M
2023-09-27 55.66 57.08 55.48 56.46 0.8M
2023-09-26 56.56 57.02 55.38 55.66 1.4M
2023-09-25 57.96 57.98 56.32 57.26 1.2M
2023-09-22 58.88 59.20 57.00 58.00 0.9M
2023-09-21 60.00 60.50 58.90 59.10 1.0M
2023-09-20 58.56 60.70 58.44 60.34 1.2M
2023-09-19 58.30 59.12 57.50 58.56 1.4M
2023-09-18 57.74 58.64 57.26 58.44 0.9M
2023-09-15 57.72 58.70 57.42 57.82 1.6M
2023-09-14 55.34 57.80 55.22 57.72 0.9M
2023-09-13 54.50 55.34 54.00 55.34 0.8M
2023-09-12 54.80 56.00 53.42 54.68 0.4M
2023-09-11 54.60 54.90 53.82 54.80 1.1M
2023-09-08 54.50 55.42 54.50 54.68 0.4M
2023-09-07 56.14 56.14 54.32 54.50 0.6M
2023-09-06 56.48 57.06 55.38 56.42 0.6M
2023-09-05 55.54 56.18 54.66 55.60 0.5M
2023-09-04 55.32 56.30 54.76 55.72 0.6M
2023-09-01 56.74 56.74 55.20 55.40 0.5M
2023-08-31 56.88 57.12 56.16 56.92 0.6M
2023-08-30 57.64 58.00 56.70 56.88 0.7M
2023-08-29 56.70 57.66 56.54 57.60 0.9M
2023-08-28 54.44 56.80 54.44 56.50 0.9M
2023-08-25 55.46 55.94 54.06 54.36 1.2M
2023-08-24 59.44 59.44 55.56 55.90 0.6M
2023-08-23 59.02 59.38 58.52 58.94 0.5M
2023-08-22 58.92 59.90 58.74 59.02 0.3M
2023-08-21 59.82 60.18 58.50 58.92 0.5M
2023-08-18 58.68 60.00 57.14 59.82 0.6M
2023-08-17 60.70 60.72 58.74 59.12 0.7M
2023-08-16 61.30 61.90 60.82 61.50 0.3M
2023-08-15 62.74 63.00 61.06 61.72 0.4M
2023-08-14 61.48 63.38 60.96 62.74 0.4M
2023-08-11 61.50 62.84 61.04 61.94 0.4M
2023-08-10 60.34 62.26 60.34 61.92 0.9M
2023-08-09 61.52 62.40 60.28 60.34 0.4M
2023-08-08 62.18 62.58 61.34 61.52 0.4M
2023-08-07 62.40 62.82 61.72 62.18 1.0M
2023-08-04 61.90 63.72 61.90 63.24 0.5M
2023-08-03 63.10 63.10 61.58 61.90 0.4M
2023-08-02 63.80 64.00 62.52 63.40 0.5M
2023-08-01 64.30 65.08 63.74 64.66 0.5M
2023-07-31 64.90 65.00 63.66 64.64 0.6M
2023-07-28 64.10 64.98 63.36 64.90 0.4M
2023-07-27 64.94 65.46 64.04 64.44 0.4M
2023-07-26 64.50 64.98 63.66 64.70 0.4M
2023-07-25 64.00 64.62 63.20 64.50 0.5M
2023-07-24 64.56 66.32 63.70 64.02 1.1M
2023-07-21 65.00 65.86 63.50 65.20 0.4M
2023-07-20 65.26 65.88 64.62 65.46 0.4M
2023-07-19 66.10 66.40 65.24 66.00 0.5M
2023-07-18 63.60 66.42 63.60 65.54 0.6M
2023-07-17 67.06 68.50 63.08 63.42 0.8M
2023-07-14 66.50 67.22 62.20 67.22 2.0M
2023-07-13 62.84 64.48 62.70 63.92 1.0M
2023-07-12 62.34 63.20 61.76 62.82 0.7M
2023-07-11 63.34 64.12 61.84 62.14 0.7M
2023-07-10 61.10 62.42 60.62 62.26 0.6M
2023-07-07 60.32 61.88 60.08 61.60 1.1M
2023-07-06 61.50 61.90 59.98 60.00 1.1M
2023-07-05 61.00 62.50 60.76 61.58 1.0M
2023-07-04 60.26 62.16 59.12 61.78 0.9M
2023-07-03 63.48 63.48 60.28 60.36 1.1M
2023-06-30 65.46 66.44 63.22 63.68 0.9M
2023-06-29 63.92 66.30 63.70 65.46 0.7M
2023-06-28 62.58 64.58 62.00 64.56 0.9M
2023-06-27 61.98 62.90 61.50 62.10 0.6M
2023-06-26 64.32 64.66 61.52 61.98 0.6M
2023-06-22 64.20 64.28 63.00 64.28 0.5M
2023-06-21 65.36 65.72 64.38 64.58 0.7M
2023-06-20 66.76 67.02 65.62 65.78 0.4M
2023-06-19 66.22 66.94 64.06 66.94 1.8M
2023-06-16 65.12 67.80 64.96 67.06 2.3M
2023-06-15 68.52 68.82 62.72 64.88 1.8M
2023-06-14 67.30 69.00 66.76 69.00 1.4M
2023-06-13 65.80 67.74 65.54 67.64 1.0M
2023-06-12 64.66 65.16 63.64 64.70 1.1M
2023-06-09 65.50 66.00 64.38 64.66 0.4M
2023-06-08 65.04 65.74 61.24 65.50 0.7M
2023-06-07 66.88 68.12 65.68 66.08 0.9M
2023-06-05 69.76 70.00 66.66 66.88 1.0M
2023-06-02 70.40 71.26 69.44 70.12 0.6M
2023-06-01 70.38 70.56 68.60 70.00 0.9M
2023-05-31 67.06 70.04 65.90 69.94 3.7M
2023-05-30 66.50 68.14 66.18 67.76 1.5M
2023-05-29 67.12 67.58 66.08 66.32 0.4M
2023-05-26 66.90 67.70 65.78 67.12 0.9M
2023-05-25 69.18 70.00 66.76 66.90 1.5M
2023-05-24 74.00 74.00 68.32 68.88 1.9M
2023-05-23 75.80 76.50 74.30 74.48 0.7M
2023-05-22 75.20 76.18 74.44 76.06 0.5M
2023-05-19 76.00 76.62 74.82 75.12 0.6M
2023-05-17 75.16 75.80 74.44 74.92 0.5M
2023-05-16 77.76 77.90 74.90 75.00 0.8M
2023-05-15 77.66 77.80 76.60 77.58 0.6M
2023-05-12 77.48 78.12 76.60 77.36 0.9M
2023-05-11 74.36 77.00 74.36 76.76 1.0M
2023-05-10 73.82 74.76 73.26 73.82 0.8M
2023-05-09 72.80 73.90 72.74 73.24 0.6M
2023-05-08 74.14 74.32 71.74 72.80 0.5M
2023-05-05 73.00 74.58 72.76 73.96 0.7M
2023-05-04 70.14 72.52 69.78 72.40 0.8M
2023-05-03 70.10 71.62 68.66 70.14 1.2M
2023-05-02 70.52 70.98 69.10 69.86 0.6M
2023-04-28 72.02 73.24 67.00 70.52 1.2M
2023-04-27 69.82 71.10 69.24 71.10 1.0M
2023-04-26 68.46 69.84 67.58 69.82 0.8M
2023-04-25 68.58 69.20 67.54 68.46 0.4M
2023-04-24 68.00 69.46 67.70 68.68 0.4M
2023-04-21 68.18 68.56 67.30 68.36 0.6M
2023-04-20 68.50 68.50 67.00 68.00 0.6M
2023-04-19 69.60 69.60 68.32 68.82 0.5M
2023-04-18 70.14 70.46 69.28 69.74 1.0M
2023-04-17 69.14 70.34 69.14 69.96 0.5M
2023-04-14 71.26 71.66 68.72 69.00 0.5M
2023-04-13 70.26 71.28 69.86 71.02 0.7M
2023-04-12 71.24 72.14 69.84 70.08 1.4M
2023-04-11 71.14 71.36 69.90 70.96 0.8M
2023-04-06 70.62 71.52 69.74 70.96 0.4M
2023-04-05 71.32 71.32 69.74 70.68 0.9M
2023-04-04 70.94 72.24 70.42 71.32 1.1M
2023-04-03 70.60 70.86 69.26 70.38 0.8M
2023-03-31 68.20 71.30 68.12 70.92 1.7M
2023-03-30 66.96 68.40 66.58 68.22 1.0M
2023-03-29 66.00 66.80 65.62 66.66 0.8M
2023-03-28 67.00 67.82 64.84 65.16 0.8M
2023-03-27 65.08 65.80 64.34 65.30 0.4M
2023-03-24 65.10 65.58 64.24 64.84 1.3M
2023-03-23 62.32 65.38 62.16 65.28 0.8M
2023-03-22 63.14 63.14 61.12 61.34 0.4M
2023-03-21 63.72 64.38 62.94 63.18 0.8M
2023-03-20 62.18 63.92 60.50 63.16 0.9M
2023-03-17 64.42 65.46 62.44 62.44 15.1M
2023-03-16 63.36 64.40 62.04 64.24 0.8M
2023-03-15 63.92 64.00 61.48 62.22 1.0M
2023-03-14 63.40 64.62 63.26 63.90 0.9M
2023-03-13 64.42 65.00 61.56 63.46 1.2M
2023-03-10 63.56 65.06 63.22 64.22 0.8M
2023-03-09 65.26 65.62 63.08 65.12 0.8M
2023-03-08 65.60 66.12 65.00 65.26 0.6M
2023-03-07 66.36 66.36 65.30 65.64 1.0M
2023-03-06 65.54 66.56 64.88 66.40 2.2M
2023-03-03 63.94 65.98 63.92 65.34 1.0M
2023-03-02 64.02 65.00 63.22 63.76 1.7M
2023-03-01 62.36 65.32 62.36 64.78 1.5M
2023-02-28 60.62 62.70 60.12 62.30 1.1M
2023-02-27 59.16 60.90 58.96 60.52 0.5M
2023-02-24 60.26 60.60 58.94 59.16 0.9M
2023-02-23 60.60 61.90 59.60 59.88 1.0M
2023-02-22 61.50 61.56 58.60 60.42 13.6M
2023-02-21 63.66 65.50 63.34 63.92 1.8M
2023-02-20 60.78 63.70 60.46 63.66 2.9M
2023-02-17 60.22 62.30 59.40 61.80 1.4M
2023-02-16 63.36 63.36 59.42 62.02 1.7M
2023-02-15 60.70 63.34 58.92 63.34 3.0M
2023-02-14 59.64 61.90 59.40 61.14 1.9M
2023-02-13 58.20 59.48 57.48 59.36 1.3M
2023-02-10 60.36 60.36 57.34 58.08 0.9M
2023-02-09 60.00 60.68 59.50 60.50 1.1M
2023-02-08 59.32 59.94 58.96 59.74 1.9M
2023-02-07 57.40 58.84 57.30 58.74 1.7M
2023-02-06 57.00 57.56 56.20 57.40 0.6M
2023-02-03 57.28 57.90 56.10 57.68 0.8M
2023-02-02 54.70 57.56 54.56 57.56 1.2M
2023-02-01 52.62 54.82 52.62 54.12 1.4M
2023-01-31 52.38 52.76 51.56 52.60 0.5M
2023-01-30 53.80 53.80 51.90 52.44 0.4M
2023-01-27 52.40 54.00 51.96 54.00 0.7M
2023-01-26 50.98 52.98 50.96 52.48 0.5M
2023-01-25 51.44 51.52 49.95 50.40 0.4M
2023-01-24 52.88 52.88 50.90 51.70 0.4M
2023-01-23 52.20 52.98 50.88 52.00 0.8M
2023-01-20 50.96 52.26 50.70 51.80 0.6M
2023-01-19 53.36 53.70 50.74 50.96 1.3M
2023-01-18 52.44 54.70 52.44 53.86 1.0M
2023-01-17 51.72 52.30 50.94 52.26 0.7M
2023-01-16 50.16 51.98 50.16 51.72 0.5M
2023-01-13 50.32 51.54 49.48 51.00 0.7M
2023-01-12 50.24 52.20 49.64 50.32 0.9M
2023-01-11 49.40 50.50 49.08 50.24 0.6M
2023-01-10 49.81 49.86 48.73 49.43 0.4M
2023-01-09 48.58 50.14 48.58 49.82 1.0M
2023-01-05 48.12 48.58 47.69 48.12 0.3M
2023-01-04 48.05 48.73 47.30 48.12 0.5M
2023-01-03 46.65 48.63 46.52 48.05 0.8M
2023-01-02 47.95 47.95 46.00 46.65 0.8M