Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 413.00
-3.00 (-0.72%)
At close: May 26, 2026
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 417.00 | 420.00 | 413.00 | 418.00 | - | 0.48% | 844 |
| May 22, 2026 | 417.00 | 420.00 | 415.50 | 416.00 | 416.00 | -0.24% | 1,205 |
| May 21, 2026 | 419.00 | 422.00 | 416.50 | 417.00 | 417.00 | -0.48% | 5,041 |
| May 20, 2026 | 430.50 | 430.50 | 419.00 | 419.00 | 419.00 | -0.71% | 1,493 |
| May 19, 2026 | 423.00 | 430.00 | 420.50 | 422.00 | 422.00 | -0.24% | 371 |
| May 18, 2026 | 425.00 | 430.00 | 421.00 | 423.00 | 423.00 | -2.08% | 1,608 |
| May 15, 2026 | 432.00 | 432.50 | 425.00 | 432.00 | 432.00 | -0.12% | 818 |
| May 13, 2026 | 433.00 | 435.00 | 432.50 | 432.50 | 432.50 | -0.23% | 91 |
| May 12, 2026 | 430.50 | 435.00 | 426.00 | 433.50 | 433.50 | 0.58% | 438 |
| May 11, 2026 | 430.00 | 431.00 | 421.00 | 431.00 | 431.00 | 0.12% | 1,288 |
| May 8, 2026 | 432.00 | 432.00 | 424.00 | 430.50 | 430.50 | -0.35% | 276 |
| May 7, 2026 | 432.50 | 435.00 | 426.50 | 432.00 | 432.00 | -0.12% | 574 |
| May 6, 2026 | 427.50 | 432.50 | 422.00 | 432.50 | 432.50 | 2.61% | 492 |
| May 5, 2026 | 440.00 | 440.00 | 421.50 | 421.50 | 421.50 | -0.94% | 707 |
| May 4, 2026 | 428.00 | 431.50 | 421.50 | 425.50 | 425.50 | -0.12% | 2,503 |
| Apr 30, 2026 | 430.00 | 431.50 | 425.50 | 426.00 | 426.00 | -0.12% | 782 |
| Apr 29, 2026 | 439.00 | 446.50 | 425.50 | 426.50 | 426.50 | -2.74% | 2,795 |
| Apr 28, 2026 | 452.00 | 457.50 | 432.00 | 438.50 | 438.50 | -3.09% | 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 |