Italia markets closed

Fortnox AB (publ) (0G3T.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
63,96+2,60 (+4,24%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202461,1464,4861,1463,9663,96121.263
25 apr 202463,9065,3659,7461,3661,36636.497
24 apr 202465,1465,3864,3265,0165,0170.971
23 apr 202463,2464,3262,5063,8663,861.061.276
22 apr 202462,9463,1462,0662,7862,7851.544
19 apr 202462,7862,9861,9462,2762,2736.888
18 apr 202463,4663,9862,5863,3163,3136.630
17 apr 202463,5464,5062,9263,5663,56109.974
16 apr 202463,6664,5063,0364,0164,0141.834
15 apr 202465,6066,6064,4464,4464,44844.377
12 apr 202465,6066,6263,0065,1865,1875.604
12 apr 20240.2 Dividendo
11 apr 202465,5065,5064,0464,4464,2423.481
10 apr 202465,9866,6864,0266,0165,8127.683
09 apr 202466,8266,8264,8065,2765,0758.330
08 apr 202466,6067,0265,2265,8965,6991.365
05 apr 202466,4867,3866,1466,7966,58195.892
04 apr 202467,9468,2266,9867,5167,30235.492
03 apr 202467,8068,3966,5467,2467,0398.070
02 apr 202466,4268,2465,9067,0166,81282.643
28 mar 202465,8067,9665,8066,9566,7447.222
27 mar 202471,0074,1067,9272,9372,70268.835
26 mar 202479,3680,2479,3680,0079,75869.364
25 mar 202478,9679,9478,2278,9678,7250.254
22 mar 202479,1879,5678,5478,7378,4846.055
21 mar 202478,2079,6276,7077,0376,7967.956
20 mar 202476,4877,5976,2477,4077,16116.147
19 mar 202476,9277,8876,0676,4376,19284.273
18 mar 202478,8879,0677,8878,2678,02717.112
15 mar 202479,6679,7878,3478,6378,3952.782
14 mar 202480,0080,1477,7277,7277,48118.939
13 mar 202478,6079,9978,1478,2678,0244.000
12 mar 202476,0078,0676,0076,8076,5619.987
11 mar 202475,9876,6874,3075,5875,34382.487
08 mar 202477,7478,2077,3277,4477,2017.029
07 mar 202476,2477,9875,9077,0476,8150.893
06 mar 202476,9477,6276,0276,5476,3038.684
05 mar 202478,9079,1276,2977,0276,78161.414
04 mar 202479,1880,3079,1679,5379,28154.308
01 mar 202475,8079,9474,1875,2074,97167.361
29 feb 202474,1274,1272,0072,2672,0356.216
28 feb 202473,9674,6473,9674,1973,96142.529
27 feb 202474,4274,4273,5873,9273,6930.245
26 feb 202473,9874,3073,9474,1173,881.151.156
23 feb 202473,8274,9872,9874,2874,0598.535
22 feb 202474,5074,5073,4674,2273,9921.457
21 feb 202472,9673,1672,0072,8072,5749.792
20 feb 202472,9872,9870,3471,6671,44163.112
19 feb 202471,3672,9470,6471,7071,48136.158
16 feb 202473,5076,8671,5075,4675,223.041.559
15 feb 202471,5077,2868,4473,7373,501.034.872
14 feb 202461,8862,7861,6462,3962,20124.597
13 feb 202462,8262,9860,8461,4561,2684.992
12 feb 202462,6063,4862,6063,1162,9140.928
09 feb 202463,2663,3862,6263,1462,9561.397
08 feb 202462,6863,9462,0062,9362,7374.807
07 feb 202460,9462,4460,6262,1161,924.736
06 feb 202460,0660,8059,2660,4360,2435.311
05 feb 202458,1460,9057,9858,0957,9137.392
02 feb 202459,8859,8857,7459,1859,00394.851
01 feb 202457,2259,1657,2257,4257,2430.826
31 gen 202457,3658,0057,3657,8457,6665.794
30 gen 202459,3459,7257,7259,0558,86120.841
29 gen 202457,5058,7856,8458,3258,1443.626
26 gen 202457,2058,6256,9658,3158,121.237.607
25 gen 202457,4458,4057,0658,1357,9526.916
24 gen 202456,3057,8755,7057,8757,69271.025
23 gen 202454,4255,2954,0654,3054,13334.378
22 gen 202453,7054,3453,0653,3953,2273.918
19 gen 202452,8252,8252,0652,5552,3965.517
18 gen 202451,6053,0251,4052,5952,4271.551
17 gen 202451,2851,5850,8451,0350,8747.814
16 gen 202452,2652,3251,3051,6751,51114.865
15 gen 202453,6054,0652,7853,1252,9522.853
12 gen 202453,9054,1253,1853,9653,79158.650
11 gen 202454,5854,7452,8453,2553,0946.320
10 gen 202455,0455,2453,8454,3554,1818.233
09 gen 202453,2454,7053,1654,6654,4940.619
08 gen 202453,7453,9451,9052,5352,36115.197
05 gen 202453,8454,5653,8054,0853,9256.513
04 gen 202455,1855,1853,9654,6154,4475.956
03 gen 202454,4655,7853,9155,1955,0289.135
02 gen 202460,0660,0655,6256,6856,5191.346
29 dic 202360,8860,8960,2460,3660,1842.508
28 dic 202359,7260,8659,7060,1259,93156.463
27 dic 202359,6659,8859,4459,7159,536.365
22 dic 202357,9459,4057,9458,8858,7065.250
21 dic 202358,1258,7257,3858,1157,9328.877
20 dic 202356,4258,2855,3657,2357,0667.643
19 dic 202361,1461,3857,5659,9059,7271.708
18 dic 202360,6661,3259,8860,3060,121.554.429
15 dic 202362,0062,5661,7662,4162,2232.926
14 dic 202363,6264,1459,7861,4161,2158.914
13 dic 202361,3461,4260,7260,8260,6420.390
12 dic 202361,1861,6060,7261,0660,8744.110
11 dic 202359,8661,6459,8461,0660,8715.196
08 dic 202358,8260,2058,8259,9159,7232.897
07 dic 202357,9458,8857,6058,8258,6421.310
06 dic 202356,6658,7856,6658,0457,8634.345
05 dic 202354,8656,3454,7256,0655,8839.166
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...