Fenix Outdoor International AG (STO:FOI.B)
Sweden
· Delayed Price · Currency is SEK 439.00
+0.50 (0.11%)
Apr 29, 2026, 9:00 AM CET
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 452.00 | 457.50 | 432.00 | 438.50 | 438.50 | -4.67% | 3,843 |
| Apr 27, 2026 | 474.00 | 506.00 | 455.00 | 460.00 | 452.50 | -2.95% | 6,437 |
| Apr 24, 2026 | 507.00 | 507.00 | 469.50 | 474.00 | 466.27 | -3.85% | 2,258 |
| Apr 23, 2026 | 502.00 | 509.00 | 493.00 | 493.00 | 484.96 | -1.79% | 2,583 |
| Apr 22, 2026 | 490.00 | 503.00 | 490.00 | 502.00 | 493.82 | 2.76% | 2,264 |
| Apr 21, 2026 | 497.00 | 497.00 | 487.00 | 488.50 | 480.54 | -1.71% | 406 |
| Apr 20, 2026 | 494.50 | 500.00 | 488.50 | 497.00 | 488.90 | 0.51% | 1,087 |
| Apr 17, 2026 | 485.50 | 494.50 | 485.50 | 494.50 | 486.44 | 2.81% | 1,016 |
| Apr 16, 2026 | 491.50 | 491.50 | 480.00 | 481.00 | 473.16 | -2.14% | 1,368 |
| Apr 15, 2026 | 486.00 | 491.50 | 479.00 | 491.50 | 483.49 | 0.10% | 552 |
| Apr 14, 2026 | 492.00 | 492.00 | 481.50 | 491.00 | 482.99 | 0.61% | 923 |
| Apr 13, 2026 | 483.00 | 488.00 | 480.00 | 488.00 | 480.04 | 0.21% | 979 |
| Apr 10, 2026 | 477.00 | 490.00 | 477.00 | 487.00 | 479.06 | -0.41% | 1,088 |
| Apr 9, 2026 | 472.00 | 493.00 | 471.00 | 489.00 | 481.03 | 1.77% | 2,105 |
| Apr 8, 2026 | 471.00 | 485.00 | 471.00 | 480.50 | 472.67 | 2.78% | 2,390 |
| Apr 7, 2026 | 480.00 | 480.00 | 467.50 | 467.50 | 459.88 | -1.89% | 725 |
| Apr 2, 2026 | 455.50 | 476.50 | 452.50 | 476.50 | 468.73 | 3.59% | 984 |
| Apr 1, 2026 | 445.00 | 467.00 | 445.00 | 460.00 | 452.50 | 2.68% | 816 |
| Mar 31, 2026 | 432.50 | 448.50 | 432.50 | 448.00 | 440.70 | 3.70% | 1,667 |
| Mar 30, 2026 | 437.50 | 439.00 | 431.50 | 432.00 | 424.96 | -1.26% | 1,192 |
| Mar 27, 2026 | 437.50 | 447.50 | 437.00 | 437.50 | 430.37 | 0.11% | 2,314 |
| Mar 26, 2026 | 440.00 | 445.50 | 437.00 | 437.00 | 429.88 | -0.68% | 1,145 |
| Mar 25, 2026 | 441.50 | 450.50 | 438.00 | 440.00 | 432.83 | - | 1,618 |
| Mar 24, 2026 | 442.00 | 446.50 | 435.50 | 440.00 | 432.83 | -3.19% | 1,304 |
| Mar 23, 2026 | 441.00 | 454.50 | 435.50 | 454.50 | 447.09 | 3.06% | 16,094 |
| Mar 20, 2026 | 443.00 | 449.00 | 441.00 | 441.00 | 433.81 | -0.68% | 554 |
| Mar 19, 2026 | 449.00 | 449.50 | 443.00 | 444.00 | 436.76 | -1.11% | 1,759 |
| Mar 18, 2026 | 451.00 | 456.50 | 449.00 | 449.00 | 441.68 | -0.22% | 797 |
| Mar 17, 2026 | 451.50 | 455.50 | 450.00 | 450.00 | 442.66 | -0.22% | 912 |
| Mar 16, 2026 | 458.00 | 458.00 | 440.00 | 451.00 | 443.65 | -1.31% | 3,243 |
| Mar 13, 2026 | 456.50 | 463.50 | 451.50 | 457.00 | 449.55 | -0.44% | 4,955 |
| Mar 12, 2026 | 467.00 | 467.00 | 455.50 | 459.00 | 451.52 | -1.40% | 3,978 |
| Mar 11, 2026 | 467.00 | 467.00 | 458.00 | 465.50 | 457.91 | -0.21% | 1,218 |
| Mar 10, 2026 | 470.50 | 476.00 | 466.50 | 466.50 | 458.89 | -0.85% | 1,350 |
| Mar 9, 2026 | 466.50 | 477.00 | 462.00 | 470.50 | 462.83 | -1.57% | 2,489 |
| Mar 6, 2026 | 466.50 | 478.00 | 465.50 | 478.00 | 470.21 | - | 1,935 |
| Mar 5, 2026 | 458.00 | 478.00 | 458.00 | 478.00 | 470.21 | 4.60% | 3,078 |
| Mar 4, 2026 | 452.00 | 463.00 | 452.00 | 457.00 | 449.55 | 0.44% | 365 |
| Mar 3, 2026 | 458.00 | 461.50 | 452.50 | 455.00 | 447.58 | -0.22% | 2,112 |
| Mar 2, 2026 | 466.00 | 467.00 | 457.00 | 456.00 | 448.57 | -2.67% | 2,184 |
| Feb 27, 2026 | 469.50 | 474.50 | 467.50 | 468.50 | 460.86 | 0.54% | 602 |
| Feb 26, 2026 | 466.00 | 470.00 | 465.00 | 466.00 | 458.40 | - | 444 |
| Feb 25, 2026 | 475.50 | 484.00 | 466.00 | 466.00 | 458.40 | -2.31% | 3,418 |
| Feb 24, 2026 | 474.00 | 478.50 | 466.00 | 477.00 | 469.22 | 0.10% | 1,992 |
| Feb 23, 2026 | 480.00 | 483.00 | 472.50 | 476.50 | 468.73 | -1.04% | 2,160 |
| Feb 20, 2026 | 495.00 | 495.00 | 477.00 | 481.50 | 473.65 | -2.73% | 2,644 |
| Feb 19, 2026 | 494.50 | 495.00 | 491.00 | 495.00 | 486.93 | - | 1,591 |
| Feb 18, 2026 | 499.50 | 501.00 | 489.00 | 495.00 | 486.93 | 0.51% | 1,504 |
| Feb 17, 2026 | 494.00 | 501.00 | 487.00 | 492.50 | 484.47 | 0.10% | 1,241 |
| Feb 16, 2026 | 490.00 | 514.00 | 485.50 | 492.00 | 483.98 | 0.41% | 2,542 |
| Feb 13, 2026 | 488.00 | 490.00 | 481.00 | 490.00 | 482.01 | 1.98% | 827 |
| Feb 12, 2026 | 483.50 | 496.00 | 480.00 | 480.50 | 472.67 | -0.41% | 1,588 |
| Feb 11, 2026 | 486.50 | 492.50 | 482.50 | 482.50 | 474.63 | -0.62% | 684 |
| Feb 10, 2026 | 490.50 | 492.50 | 485.50 | 485.50 | 477.58 | 0.10% | 1,342 |
| Feb 9, 2026 | 485.50 | 504.00 | 484.00 | 485.00 | 477.09 | 1.04% | 2,664 |
| Feb 6, 2026 | 498.50 | 500.00 | 472.50 | 480.00 | 472.17 | -3.61% | 5,321 |
| Feb 5, 2026 | 537.00 | 538.00 | 478.50 | 498.00 | 489.88 | -7.43% | 6,376 |
| Feb 4, 2026 | 532.00 | 540.00 | 515.00 | 538.00 | 529.23 | 0.56% | 3,284 |
| Feb 3, 2026 | 526.00 | 535.00 | 512.00 | 535.00 | 526.28 | 1.90% | 2,049 |
| Feb 2, 2026 | 525.00 | 538.00 | 517.00 | 525.00 | 516.44 | - | 2,839 |
| Jan 30, 2026 | 517.00 | 531.00 | 507.00 | 525.00 | 516.44 | 2.74% | 852 |
| Jan 29, 2026 | 516.00 | 539.00 | 511.00 | 511.00 | 502.67 | 0.59% | 5,505 |
| Jan 28, 2026 | 515.00 | 518.00 | 508.00 | 508.00 | 499.72 | -0.59% | 1,496 |
| Jan 27, 2026 | 507.00 | 519.00 | 496.50 | 511.00 | 502.67 | 2.00% | 879 |
| Jan 26, 2026 | 483.00 | 503.00 | 483.00 | 501.00 | 492.83 | 3.51% | 1,247 |
| Jan 23, 2026 | 485.00 | 492.50 | 482.50 | 484.00 | 476.11 | 0.31% | 1,548 |
| Jan 22, 2026 | 480.00 | 489.50 | 480.00 | 482.50 | 474.63 | 1.15% | 919 |
| Jan 21, 2026 | 490.00 | 494.50 | 477.00 | 477.00 | 469.22 | -2.25% | 1,403 |
| Jan 20, 2026 | 503.00 | 511.00 | 486.00 | 488.00 | 480.04 | -2.98% | 1,067 |
| Jan 19, 2026 | 501.00 | 509.00 | 500.00 | 503.00 | 494.80 | - | 6,269 |
| Jan 16, 2026 | 504.00 | 515.00 | 501.00 | 503.00 | 494.80 | -0.20% | 764 |
| Jan 15, 2026 | 512.00 | 525.00 | 504.00 | 504.00 | 495.78 | -1.18% | 2,785 |
| Jan 14, 2026 | 516.00 | 516.00 | 508.00 | 510.00 | 501.68 | -1.16% | 972 |
| Jan 13, 2026 | 520.00 | 520.00 | 511.00 | 516.00 | 507.59 | 0.98% | 1,623 |
| Jan 12, 2026 | 491.50 | 515.00 | 491.00 | 511.00 | 502.67 | 5.80% | 2,748 |
| Jan 9, 2026 | 486.50 | 492.50 | 480.00 | 483.00 | 475.13 | 0.84% | 1,893 |
| Jan 8, 2026 | 481.00 | 481.00 | 479.00 | 479.00 | 471.19 | -0.62% | 608 |
| Jan 7, 2026 | 480.00 | 488.50 | 480.00 | 482.00 | 474.14 | 0.63% | 1,458 |
| Jan 5, 2026 | 485.50 | 485.50 | 479.00 | 479.00 | 471.19 | -0.83% | 889 |
| Jan 2, 2026 | 483.00 | 490.00 | 479.00 | 483.00 | 475.13 | 0.84% | 1,459 |
| Dec 30, 2025 | 479.00 | 485.00 | 479.00 | 479.00 | 471.19 | -1.44% | 2,019 |
| Dec 29, 2025 | 480.50 | 487.00 | 480.00 | 486.00 | 478.08 | 1.04% | 1,626 |
| Dec 23, 2025 | 480.00 | 484.00 | 476.00 | 481.00 | 473.16 | - | 1,056 |
| Dec 22, 2025 | 472.00 | 484.50 | 472.00 | 481.00 | 473.16 | 1.48% | 1,045 |
| Dec 19, 2025 | 469.00 | 475.00 | 469.00 | 474.00 | 466.27 | 0.96% | 1,114 |
| Dec 18, 2025 | 470.50 | 476.00 | 468.50 | 469.50 | 461.85 | 0.11% | 2,454 |
| Dec 17, 2025 | 472.00 | 474.00 | 468.50 | 469.00 | 461.35 | - | 1,239 |
| Dec 16, 2025 | 469.00 | 475.00 | 468.50 | 469.00 | 461.35 | 0.11% | 1,786 |
| Dec 15, 2025 | 480.00 | 487.00 | 468.50 | 468.50 | 460.86 | -3.00% | 3,570 |
| Dec 12, 2025 | 479.00 | 488.50 | 479.00 | 483.00 | 475.13 | 0.84% | 2,456 |
| Dec 11, 2025 | 487.50 | 487.50 | 479.00 | 479.00 | 471.19 | -1.74% | 1,694 |
| Dec 10, 2025 | 500.00 | 500.00 | 487.50 | 487.50 | 479.55 | -2.21% | 1,560 |
| Dec 9, 2025 | 493.00 | 499.50 | 493.00 | 498.50 | 490.37 | 0.30% | 249 |
| Dec 8, 2025 | 507.00 | 507.00 | 493.00 | 497.00 | 488.90 | -1.78% | 3,049 |
| Dec 5, 2025 | 508.00 | 508.00 | 495.00 | 506.00 | 497.75 | -0.39% | 3,687 |
| Dec 4, 2025 | 515.00 | 534.00 | 502.00 | 508.00 | 499.72 | -2.68% | 2,714 |
| Dec 3, 2025 | 533.00 | 547.00 | 509.00 | 522.00 | 513.49 | -2.61% | 3,159 |
| Dec 2, 2025 | 529.00 | 539.00 | 515.00 | 536.00 | 527.26 | 1.32% | 1,855 |
| Dec 1, 2025 | 507.00 | 541.00 | 507.00 | 529.00 | 505.62 | 4.34% | 6,955 |
| Nov 28, 2025 | 504.00 | 507.00 | 498.00 | 507.00 | 484.59 | 1.71% | 505 |