Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 454.50
+13.50 (3.06%)
At close: Mar 23, 2026
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 441.00 | 454.50 | 435.50 | 454.50 | 454.50 | 3.06% | 15,676 |
| Mar 20, 2026 | 443.00 | 449.00 | 441.00 | 441.00 | 441.00 | -0.68% | 554 |
| Mar 19, 2026 | 449.00 | 449.50 | 443.00 | 444.00 | 444.00 | -1.11% | 1,759 |
| Mar 18, 2026 | 451.00 | 456.50 | 449.00 | 449.00 | 449.00 | -0.22% | 797 |
| Mar 17, 2026 | 451.50 | 455.50 | 450.00 | 450.00 | 450.00 | -0.22% | 912 |
| Mar 16, 2026 | 458.00 | 458.00 | 440.00 | 451.00 | 451.00 | -1.31% | 3,243 |
| Mar 13, 2026 | 456.50 | 463.50 | 451.50 | 457.00 | 457.00 | -0.44% | 708 |
| Mar 12, 2026 | 467.00 | 467.00 | 455.50 | 459.00 | 459.00 | -1.40% | 3,978 |
| Mar 11, 2026 | 467.00 | 467.00 | 458.00 | 465.50 | 465.50 | -0.21% | 1,218 |
| Mar 10, 2026 | 470.50 | 476.00 | 466.50 | 466.50 | 466.50 | -0.85% | 1,350 |
| Mar 9, 2026 | 466.50 | 477.00 | 462.00 | 470.50 | 470.50 | -1.57% | 2,489 |
| Mar 6, 2026 | 466.50 | 478.00 | 465.50 | 478.00 | 478.00 | - | 1,935 |
| Mar 5, 2026 | 458.00 | 478.00 | 458.00 | 478.00 | 478.00 | 4.60% | 3,078 |
| Mar 4, 2026 | 452.00 | 463.00 | 452.00 | 457.00 | 457.00 | 0.44% | 365 |
| Mar 3, 2026 | 458.00 | 461.50 | 452.50 | 455.00 | 455.00 | -0.22% | 1,955 |
| Mar 2, 2026 | 466.00 | 467.00 | 457.00 | 456.00 | 456.00 | -2.67% | 2,184 |
| Feb 27, 2026 | 469.50 | 474.50 | 467.50 | 468.50 | 468.50 | 0.54% | 602 |
| Feb 26, 2026 | 466.00 | 470.00 | 465.00 | 466.00 | 466.00 | - | 444 |
| Feb 25, 2026 | 475.50 | 484.00 | 466.00 | 466.00 | 466.00 | -2.31% | 3,163 |
| Feb 24, 2026 | 474.00 | 478.50 | 466.00 | 477.00 | 477.00 | 0.10% | 1,992 |
| Feb 23, 2026 | 480.00 | 483.00 | 472.50 | 476.50 | 476.50 | -1.04% | 2,160 |
| Feb 20, 2026 | 495.00 | 495.00 | 477.00 | 481.50 | 481.50 | -2.73% | 2,644 |
| Feb 19, 2026 | 494.50 | 495.00 | 491.00 | 495.00 | 495.00 | - | 1,591 |
| Feb 18, 2026 | 499.50 | 501.00 | 489.00 | 495.00 | 495.00 | 0.51% | 1,504 |
| Feb 17, 2026 | 494.00 | 501.00 | 487.00 | 492.50 | 492.50 | 0.10% | 1,241 |
| Feb 16, 2026 | 490.00 | 514.00 | 485.50 | 492.00 | 492.00 | 0.41% | 2,542 |
| Feb 13, 2026 | 488.00 | 490.00 | 481.00 | 490.00 | 490.00 | 1.98% | 827 |
| Feb 12, 2026 | 483.50 | 496.00 | 480.00 | 480.50 | 480.50 | -0.41% | 1,588 |
| Feb 11, 2026 | 486.50 | 492.50 | 482.50 | 482.50 | 482.50 | -0.62% | 684 |
| Feb 10, 2026 | 490.50 | 492.50 | 485.50 | 485.50 | 485.50 | 0.10% | 1,342 |
| Feb 9, 2026 | 485.50 | 504.00 | 484.00 | 485.00 | 485.00 | 1.04% | 2,664 |
| Feb 6, 2026 | 498.50 | 500.00 | 472.50 | 480.00 | 480.00 | -3.61% | 5,321 |
| Feb 5, 2026 | 537.00 | 538.00 | 478.50 | 498.00 | 498.00 | -7.43% | 6,376 |
| Feb 4, 2026 | 532.00 | 540.00 | 515.00 | 538.00 | 538.00 | 0.56% | 3,133 |
| Feb 3, 2026 | 526.00 | 535.00 | 512.00 | 535.00 | 535.00 | 1.90% | 2,049 |
| Feb 2, 2026 | 525.00 | 538.00 | 517.00 | 525.00 | 525.00 | - | 2,839 |
| Jan 30, 2026 | 517.00 | 531.00 | 507.00 | 525.00 | 525.00 | 2.74% | 829 |
| Jan 29, 2026 | 516.00 | 539.00 | 511.00 | 511.00 | 511.00 | 0.59% | 5,505 |
| Jan 28, 2026 | 515.00 | 518.00 | 508.00 | 508.00 | 508.00 | -0.59% | 1,496 |
| Jan 27, 2026 | 507.00 | 519.00 | 496.50 | 511.00 | 511.00 | 2.00% | 879 |
| Jan 26, 2026 | 483.00 | 503.00 | 483.00 | 501.00 | 501.00 | 3.51% | 1,233 |
| Jan 23, 2026 | 485.00 | 492.50 | 482.50 | 484.00 | 484.00 | 0.31% | 1,548 |
| Jan 22, 2026 | 480.00 | 489.50 | 480.00 | 482.50 | 482.50 | 1.15% | 909 |
| Jan 21, 2026 | 490.00 | 494.50 | 477.00 | 477.00 | 477.00 | -2.25% | 1,403 |
| Jan 20, 2026 | 503.00 | 511.00 | 486.00 | 488.00 | 488.00 | -2.98% | 1,067 |
| Jan 19, 2026 | 501.00 | 509.00 | 500.00 | 503.00 | 503.00 | - | 6,269 |
| Jan 16, 2026 | 504.00 | 515.00 | 501.00 | 503.00 | 503.00 | -0.20% | 739 |
| Jan 15, 2026 | 512.00 | 525.00 | 504.00 | 504.00 | 504.00 | -1.18% | 2,785 |
| Jan 14, 2026 | 516.00 | 516.00 | 508.00 | 510.00 | 510.00 | -1.16% | 972 |
| Jan 13, 2026 | 520.00 | 520.00 | 511.00 | 516.00 | 516.00 | 0.98% | 1,623 |