Stockholm - Delayed Quote
SEK
Fenix Outdoor International AG (FOI-B.ST)
318.50
-5.00
(-1.55%)
At close: November 2 at 5:29:50 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
314.00
323.50
314.00
323.50
323.50
2,463
Oct 29, 2026
323.00
323.00
310.50
311.00
311.00
5,103
Oct 28, 2026
319.50
336.50
298.50
323.00
323.00
15,325
Oct 27, 2026
299.00
322.00
299.00
320.00
320.00
5,691
Oct 26, 2026
297.00
300.50
295.00
298.00
298.00
2,767
Oct 23, 2026
298.00
301.00
294.00
297.00
297.00
357
Oct 22, 2026
298.50
302.50
298.00
298.00
298.00
4,321
Oct 21, 2026
293.50
299.00
293.50
296.00
296.00
452
Oct 20, 2026
301.00
301.00
296.00
298.00
298.00
1,252
Oct 19, 2026
291.50
304.00
291.50
299.50
299.50
5,414
Oct 16, 2026
295.00
297.00
290.00
291.50
291.50
3,687
Oct 15, 2026
292.50
296.00
289.50
289.50
289.50
2,503
Oct 14, 2026
290.50
295.50
290.00
292.00
292.00
2,068
Oct 13, 2026
294.00
294.00
290.00
290.00
290.00
2,478
Oct 12, 2026
290.50
293.50
289.00
290.00
290.00
2,599
Oct 9, 2026
285.50
294.00
285.50
289.00
289.00
1,789
Oct 8, 2026
284.50
289.00
284.50
285.50
285.50
1,614
Oct 7, 2026
284.00
284.00
280.00
283.00
283.00
1,151
Oct 6, 2026
278.00
287.00
278.00
280.00
280.00
4,340
Oct 5, 2026
277.00
288.00
275.50
275.50
275.50
2,693
Oct 2, 2026
282.00
288.00
282.00
283.50
283.50
917
Oct 1, 2026
278.50
288.00
275.50
288.00
288.00
3,001
Sep 30, 2026
287.00
287.00
275.00
278.50
278.50
5,746
Sep 29, 2026
290.00
290.00
285.00
286.50
286.50
1,539
Sep 28, 2026
290.00
292.00
286.50
287.00
287.00
1,815
Sep 25, 2026
292.00
296.50
288.00
290.00
290.00
2,214
Sep 24, 2026
299.50
299.50
285.50
285.50
285.50
3,937
Sep 23, 2026
295.00
299.50
292.00
294.00
294.00
2,264
Sep 22, 2026
298.50
298.50
292.50
294.00
294.00
3,188
Sep 21, 2026
298.00
300.00
290.50
298.50
298.50
3,803
Sep 18, 2026
299.50
300.00
297.00
297.00
297.00
1,185
Sep 17, 2026
292.50
304.00
292.50
299.50
299.50
4,592
Sep 16, 2026
300.00
301.50
292.50
292.50
292.50
9,082
Sep 15, 2026
300.50
302.50
296.50
300.00
300.00
2,240
Sep 14, 2026
296.00
301.50
295.00
301.00
301.00
1,877
Sep 11, 2026
300.00
300.00
294.50
294.50
294.50
2,240
Sep 10, 2026
300.00
304.50
297.50
298.50
298.50
1,354
Sep 9, 2026
307.00
307.00
298.00
300.00
300.00
12,310
Sep 8, 2026
304.00
305.00
302.00
305.00
305.00
3,658
Sep 7, 2026
308.50
311.00
303.00
304.00
304.00
5,292
Sep 4, 2026
308.50
314.50
305.50
311.00
311.00
38,730
Sep 3, 2026
312.00
312.00
306.00
308.00
308.00
4,319
Sep 2, 2026
322.50
324.50
310.50
311.00
311.00
3,801
Sep 1, 2026
310.50
324.50
308.00
323.50
323.50
5,412
Aug 31, 2026
313.50
316.50
309.00
315.50
315.50
3,179
Aug 28, 2026
319.00
322.00
313.00
317.00
317.00
5,836
Aug 27, 2026
322.00
329.50
317.00
320.00
320.00
4,805
Aug 26, 2026
332.50
335.00
320.00
324.50
324.50
5,498
Aug 25, 2026
342.00
342.00
330.50
332.50
332.50
3,590
Aug 24, 2026
340.00
343.00
337.00
338.00
338.00
2,102
Aug 21, 2026
337.00
342.50
335.00
340.00
340.00
1,767
Aug 20, 2026
342.50
342.50
337.50
340.50
340.50
759
Aug 19, 2026
337.00
344.00
337.00
341.50
341.50
1,041
Aug 18, 2026
339.50
347.00
337.50
340.00
340.00
1,808
Aug 17, 2026
340.00
347.50
338.00
340.00
340.00
1,735
Aug 14, 2026
337.00
347.50
337.00
347.50
347.50
2,153
Aug 13, 2026
342.00
348.00
337.50
338.00
338.00
3,961
Aug 12, 2026
350.00
350.00
342.00
342.00
342.00
3,157
Aug 11, 2026
352.00
358.50
347.00
347.00
347.00
2,515
Aug 10, 2026
357.00
358.50
353.00
358.50
358.50
1,015
Aug 7, 2026
358.00
358.00
348.00
356.50
356.50
2,563
Aug 6, 2026
352.00
358.00
346.00
358.00
358.00
1,888
Aug 5, 2026
356.00
356.00
348.50
356.00
356.00
1,834
Aug 4, 2026
357.50
363.00
354.00
356.00
356.00
2,277
Aug 3, 2026
364.00
372.00
357.00
364.00
364.00
846
Jul 31, 2026
369.00
372.50
363.50
366.00
366.00
1,144
Jul 30, 2026
371.00
372.00
368.00
370.00
370.00
1,338
Jul 29, 2026
375.00
376.00
369.00
372.50
372.50
1,379
Jul 28, 2026
375.00
380.00
373.00
376.00
376.00
1,083
Jul 27, 2026
370.00
383.00
370.00
377.00
377.00
4,834
Jul 24, 2026
380.50
383.50
373.50
376.50
376.50
2,162
Jul 23, 2026
374.50
381.50
370.00
380.00
380.00
2,882
Jul 22, 2026
382.50
387.00
376.00
378.00
378.00
4,990
Jul 21, 2026
423.00
428.00
375.00
382.00
382.00
9,893
Jul 20, 2026
417.00
425.00
417.00
422.50
422.50
1,114
Jul 17, 2026
424.00
424.00
413.50
417.00
417.00
500
Jul 16, 2026
421.00
422.50
413.50
421.50
421.50
462
Jul 15, 2026
419.00
421.00
415.00
421.00
421.00
740
Jul 14, 2026
416.00
419.00
415.00
419.00
419.00
548
Jul 13, 2026
411.50
425.50
411.50
415.00
415.00
740
Jul 10, 2026
410.50
421.00
410.50
411.00
411.00
352
Jul 9, 2026
413.50
414.00
407.00
414.00
414.00
1,066
Jul 8, 2026
408.00
413.50
406.00
413.50
413.50
490
Jul 7, 2026
411.00
413.50
406.00
408.00
408.00
754
Jul 6, 2026
422.00
422.00
402.50
411.00
411.00
6,046
Jul 3, 2026
410.00
424.00
410.00
424.00
424.00
2,435
Jul 2, 2026
408.50
413.50
405.00
413.00
413.00
9,901
Jul 1, 2026
409.50
410.00
408.50
409.00
409.00
298
Jun 30, 2026
408.00
413.00
407.00
409.50
409.50
1,478
Jun 29, 2026
400.00
409.00
400.00
408.00
408.00
851
Jun 26, 2026
404.00
405.00
400.00
401.00
401.00
513
Jun 25, 2026
401.00
405.50
400.00
403.00
403.00
364
Jun 24, 2026
401.00
405.00
400.00
400.00
400.00
525
Jun 23, 2026
400.50
405.50
400.00
401.00
401.00
1,209
Jun 22, 2026
404.00
409.00
394.50
401.00
401.00
5,538
Jun 18, 2026
409.00
409.50
404.00
404.00
404.00
782
Jun 17, 2026
408.00
418.00
404.00
409.00
409.00
1,529
Jun 16, 2026
405.00
419.00
400.50
406.50
406.50
1,525
Jun 15, 2026
432.00
433.50
405.00
407.00
407.00
3,920
Jun 12, 2026
384.00
430.00
384.00
428.00
428.00
10,022
Jun 11, 2026
386.50
387.50
381.00
381.00
381.00
777
Jun 10, 2026
384.00
389.50
384.00
386.00
386.00
459
Jun 9, 2026
384.50
392.50
384.00
384.00
384.00
2,572
Jun 8, 2026
395.00
395.00
382.00
384.00
384.00
2,396
Jun 5, 2026
391.00
396.50
390.00
391.50
391.50
5,971
Jun 4, 2026
392.00
395.50
391.00
391.00
391.00
1,313
Jun 3, 2026
395.00
400.00
392.00
392.50
392.50
1,775
Jun 2, 2026
395.00
409.50
395.00
395.00
395.00
5,101
Jun 1, 2026
405.00
412.00
399.50
399.50
399.50
4,392
May 29, 2026
402.00
410.00
402.00
405.00
405.00
6,590
May 28, 2026
410.00
410.00
401.50
406.00
406.00
1,029
May 27, 2026
411.00
412.00
406.00
410.00
410.00
1,504
May 26, 2026
416.00
416.00
411.00
413.00
413.00
1,469
May 25, 2026
417.00
420.00
413.00
416.00
416.00
1,438
May 22, 2026
417.00
420.00
415.50
416.00
416.00
1,205
May 21, 2026
419.00
422.00
416.50
417.00
417.00
5,041
May 20, 2026
430.50
430.50
419.00
419.00
419.00
1,493
May 19, 2026
423.00
430.00
420.50
422.00
422.00
381
May 18, 2026
425.00
430.00
421.00
423.00
423.00
1,608
May 15, 2026
432.00
432.50
425.00
432.00
432.00
818
May 13, 2026
433.00
435.00
432.50
432.50
432.50
91
May 12, 2026
430.50
435.00
426.00
433.50
433.50
438
May 11, 2026
430.00
431.00
421.00
431.00
431.00
1,288
May 8, 2026
432.00
432.00
424.00
430.50
430.50
276
May 7, 2026
432.50
435.00
426.50
432.00
432.00
574
May 6, 2026
427.50
432.50
422.00
432.50
432.50
492
May 5, 2026
440.00
440.00
421.50
421.50
421.50
703
May 4, 2026
428.00
431.50
421.50
425.50
425.50
2,503
Apr 30, 2026
430.00
431.50
425.50
426.00
426.00
782
Apr 29, 2026
439.00
446.50
425.50
426.50
426.50
2,795
Apr 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
452.00
457.50
432.00
438.50
438.50
3,843
Apr 27, 2026
474.00
506.00
455.00
460.00
452.50
6,437
Apr 24, 2026
507.00
507.00
469.50
474.00
466.27
2,245
Apr 23, 2026
502.00
509.00
493.00
493.00
484.96
2,583
Apr 22, 2026
490.00
503.00
490.00
502.00
493.82
2,264
Apr 21, 2026
497.00
497.00
487.00
488.50
480.54
406
Apr 20, 2026
493.50
500.00
488.50
497.00
488.90
1,076
Apr 17, 2026
485.50
494.50
485.50
494.50
486.44
1,016
Apr 16, 2026
491.50
491.50
480.00
481.00
473.16
1,368
Apr 15, 2026
486.00
491.50
479.00
491.50
483.49
552
Apr 14, 2026
492.00
492.00
481.50
491.00
482.99
923
Apr 13, 2026
483.00
488.00
480.00
488.00
480.04
979
Apr 10, 2026
477.00
490.00
477.00
487.00
479.06
1,088
Apr 9, 2026
472.00
493.00
471.00
489.00
481.03
2,105
Apr 8, 2026
471.00
485.00
471.00
480.50
472.67
2,390
Apr 7, 2026
480.00
480.00
467.50
467.50
459.88
725
Apr 2, 2026
455.50
476.50
452.50
476.50
468.73
984
Apr 1, 2026
445.00
467.00
445.00
460.00
452.50
816
Mar 31, 2026
432.50
448.50
432.50
448.00
440.70
1,667
Mar 30, 2026
437.50
439.00
431.50
432.00
424.96
1,192
Mar 27, 2026
437.50
447.50
437.00
437.50
430.37
2,314
Mar 26, 2026
440.00
445.50
437.00
437.00
429.88
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
1,304
Mar 23, 2026
441.00
454.50
435.50
454.50
447.09
16,094
Mar 20, 2026
443.00
449.00
441.00
441.00
433.81
554
Mar 19, 2026
449.00
449.50
443.00
444.00
436.76
1,759
Mar 18, 2026
451.00
456.50
449.00
449.00
441.68
793
Mar 17, 2026
451.50
455.50
450.00
450.00
442.66
912
Mar 16, 2026
458.00
458.00
440.00
451.00
443.65
3,243
Mar 13, 2026
456.50
463.50
451.50
457.00
449.55
4,955
Mar 12, 2026
467.00
467.00
455.50
459.00
451.52
3,951
Mar 11, 2026
467.00
467.00
458.00
465.50
457.91
1,179
Mar 10, 2026
470.50
476.00
466.50
466.50
458.89
1,350
Mar 9, 2026
466.50
477.00
462.00
470.50
462.83
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
3,078
Mar 4, 2026
452.00
463.00
452.00
457.00
449.55
357
Mar 3, 2026
458.00
461.50
452.50
455.00
447.58
2,112
Mar 2, 2026
466.00
467.00
457.00
458.00
450.53
2,155
Feb 27, 2026
469.50
474.50
467.50
468.50
460.86
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
3,418
Feb 24, 2026
474.00
478.50
466.00
477.00
469.22
1,992
Feb 23, 2026
480.00
483.00
472.50
476.50
468.73
2,160
Feb 20, 2026
495.00
495.00
477.00
481.50
473.65
2,569
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
1,504
Feb 17, 2026
494.00
501.00
487.00
492.50
484.47
1,241
Feb 16, 2026
490.00
514.00
485.50
492.00
483.98
2,542
Feb 13, 2026
488.00
490.00
481.00
490.00
482.01
826
Feb 12, 2026
483.50
496.00
480.00
480.50
472.67
1,588
Feb 11, 2026
486.50
492.50
482.50
482.50
474.63
684
Feb 10, 2026
490.50
492.50
485.50
485.50
477.58
1,342
Feb 9, 2026
485.50
504.00
484.00
485.00
477.09
2,664
Feb 6, 2026
498.50
500.00
472.50
480.00
472.17
5,321
Feb 5, 2026
537.00
538.00
478.50
498.00
489.88
6,102
Feb 4, 2026
532.00
540.00
515.00
538.00
529.23
3,284
Feb 3, 2026
526.00
535.00
512.00
535.00
526.28
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
852
Jan 29, 2026
516.00
539.00
511.00
511.00
502.67
5,503
Jan 28, 2026
515.00
518.00
508.00
508.00
499.72
1,496
Jan 27, 2026
507.00
519.00
496.50
511.00
502.67
879
Jan 26, 2026
483.00
503.00
483.00
501.00
492.83
1,247
Jan 23, 2026
485.00
492.50
482.50
484.00
476.11
1,548
Jan 22, 2026
480.00
489.50
480.00
482.50
474.63
919
Jan 21, 2026
490.00
494.50
477.00
477.00
469.22
1,403
Jan 20, 2026
503.00
511.00
486.00
488.00
480.04
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
764
Jan 15, 2026
512.00
525.00
504.00
504.00
495.78
2,785
Jan 14, 2026
516.00
516.00
508.00
510.00
501.68
972
Jan 13, 2026
520.00
520.00
511.00
516.00
507.59
1,623
Jan 12, 2026
491.50
515.00
491.00
511.00
502.67
2,748
Jan 9, 2026
486.50
492.50
480.00
483.00
475.13
1,893
Jan 8, 2026
481.00
481.00
479.00
479.00
471.19
608
Jan 7, 2026
480.00
488.50
480.00
482.00
474.14
1,458
Jan 5, 2026
485.50
485.50
479.00
479.00
471.19
889
Jan 2, 2026
483.00
490.00
479.00
483.00
475.13
1,459
Dec 30, 2025
479.00
485.00
479.00
479.00
471.19
2,019
Dec 29, 2025
480.50
487.00
480.00
486.00
478.08
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
1,045
Dec 19, 2025
469.00
475.00
469.00
474.00
466.27
1,114
Dec 18, 2025
470.50
476.00
468.50
469.50
461.85
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
1,786
Dec 15, 2025
480.00
487.00
468.50
468.50
460.86
3,570
Dec 12, 2025
479.00
488.50
479.00
483.00
475.13
2,456
Dec 11, 2025
487.50
487.50
479.00
479.00
471.19
1,694
Dec 10, 2025
500.00
500.00
487.50
487.50
479.55
1,560
Dec 9, 2025
493.00
499.50
493.00
498.50
490.37
249
Dec 8, 2025
507.00
507.00
493.00
497.00
488.90
3,049
Dec 5, 2025
508.00
508.00
495.00
506.00
497.75
3,687
Dec 4, 2025
515.00
534.00
502.00
508.00
499.72
2,714
Dec 3, 2025
533.00
547.00
509.00
522.00
513.49
3,159
Dec 2, 2025
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
529.00
539.00
515.00
536.00
527.26
1,855
Dec 1, 2025
507.00
541.00
507.00
529.00
505.62
6,955
Nov 28, 2025
504.00
507.00
498.00
507.00
484.59
505
Nov 27, 2025
497.00
506.00
495.00
498.50
476.47
1,738
Nov 26, 2025
488.50
498.50
478.50
492.00
470.25
2,570
Nov 25, 2025
494.00
496.50
482.50
488.00
466.43
1,848
Nov 24, 2025
500.00
501.00
486.00
486.00
464.52
1,136
Nov 21, 2025
497.50
505.00
496.00
501.00
478.86
1,223
Nov 20, 2025
495.00
504.00
495.00
499.50
477.42
1,224
Nov 19, 2025
505.00
505.00
492.00
492.50
470.73
797
Nov 18, 2025
511.00
512.00
499.50
505.00
482.68
2,504
Nov 17, 2025
502.00
520.00
502.00
511.00
488.42
1,799
Nov 14, 2025
508.00
512.00
500.00
501.00
478.86
830
Nov 13, 2025
511.00
518.00
505.00
508.00
485.55
763
Nov 12, 2025
490.00
514.00
490.00
514.00
491.28
1,316
Nov 11, 2025
485.00
493.50
485.00
490.00
468.34
572
Nov 10, 2025
488.00
490.50
484.00
484.00
462.61
391
Nov 7, 2025
480.00
488.00
480.00
482.00
460.70
1,042
Nov 6, 2025
485.50
488.00
478.50
480.50
459.26
1,372
Nov 5, 2025
487.00
487.00
478.50
485.50
464.04
949
Nov 4, 2025
498.00
498.00
478.50
478.50
457.35
1,997
Nov 3, 2025
523.00
523.00
495.00
497.50
475.51
3,660
