Fenix Outdoor International AG Series B FOI_B
OMXSTO · Sweden · Consumer Durables
SEK 288.00+9.50 (+3.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 278.50 | -2.79% | SEK 287.00 | SEK 287.00 | SEK 275.00 | 5.75K |
| 2026-09-29 | SEK 286.50 | -0.17% | SEK 290.00 | SEK 290.00 | SEK 285.00 | 1.54K |
| 2026-09-28 | SEK 287.00 | -1.03% | SEK 290.00 | SEK 292.00 | SEK 286.50 | 1.82K |
| 2026-09-25 | SEK 290.00 | +1.58% | SEK 292.00 | SEK 296.50 | SEK 288.00 | 2.21K |
| 2026-09-24 | SEK 285.50 | -2.89% | SEK 299.50 | SEK 299.50 | SEK 285.50 | 3.94K |
| 2026-09-23 | SEK 294.00 | 0.00% | SEK 295.00 | SEK 299.50 | SEK 292.00 | 2.26K |
| 2026-09-22 | SEK 294.00 | -1.51% | SEK 298.50 | SEK 298.50 | SEK 292.50 | 3.19K |
| 2026-09-21 | SEK 298.50 | +0.51% | SEK 298.00 | SEK 300.00 | SEK 290.50 | 3.80K |
| 2026-09-18 | SEK 297.00 | -0.83% | SEK 299.50 | SEK 300.00 | SEK 297.00 | 1.19K |
| 2026-09-17 | SEK 299.50 | +2.39% | SEK 292.50 | SEK 304.00 | SEK 292.50 | 4.59K |
| 2026-09-16 | SEK 292.50 | -2.50% | SEK 300.00 | SEK 301.50 | SEK 292.50 | 9.08K |
| 2026-09-15 | SEK 300.00 | -0.33% | SEK 300.50 | SEK 302.50 | SEK 296.50 | 2.24K |
| 2026-09-14 | SEK 301.00 | +2.21% | SEK 296.00 | SEK 301.50 | SEK 295.00 | 1.88K |
| 2026-09-11 | SEK 294.50 | -1.34% | SEK 300.00 | SEK 300.00 | SEK 294.50 | 2.24K |
| 2026-09-10 | SEK 298.50 | -0.50% | SEK 300.00 | SEK 304.50 | SEK 297.50 | 1.35K |
| 2026-09-09 | SEK 300.00 | -1.64% | SEK 307.00 | SEK 307.00 | SEK 298.00 | 12.31K |
| 2026-09-08 | SEK 305.00 | +0.33% | SEK 304.00 | SEK 305.00 | SEK 302.00 | 3.66K |
| 2026-09-07 | SEK 304.00 | -2.25% | SEK 308.50 | SEK 311.00 | SEK 303.00 | 5.29K |
| 2026-09-04 | SEK 311.00 | +0.97% | SEK 308.50 | SEK 314.50 | SEK 305.50 | 38.73K |
| 2026-09-03 | SEK 308.00 | -0.96% | SEK 312.00 | SEK 312.00 | SEK 306.00 | 4.32K |
| 2026-09-02 | SEK 311.00 | -3.86% | SEK 322.50 | SEK 324.50 | SEK 310.50 | 3.80K |
| 2026-09-01 | SEK 323.50 | +2.54% | SEK 310.50 | SEK 324.50 | SEK 308.00 | 5.41K |
| 2026-08-31 | SEK 315.50 | -0.47% | SEK 313.50 | SEK 316.50 | SEK 309.00 | 3.18K |
| 2026-08-28 | SEK 317.00 | -0.94% | SEK 319.00 | SEK 322.00 | SEK 313.00 | 5.84K |
| 2026-08-27 | SEK 320.00 | -1.39% | SEK 322.00 | SEK 329.50 | SEK 317.00 | 4.81K |
| 2026-08-26 | SEK 324.50 | -2.41% | SEK 332.50 | SEK 335.00 | SEK 320.00 | 5.50K |
| 2026-08-25 | SEK 332.50 | -1.63% | SEK 342.00 | SEK 342.00 | SEK 330.50 | 3.59K |
| 2026-08-24 | SEK 338.00 | -0.59% | SEK 340.00 | SEK 343.00 | SEK 337.00 | 2.10K |
| 2026-08-21 | SEK 340.00 | -0.15% | SEK 337.00 | SEK 342.50 | SEK 335.00 | 1.77K |
| 2026-08-20 | SEK 340.50 | -0.29% | SEK 342.50 | SEK 342.50 | SEK 337.50 | 759 |
| 2026-08-19 | SEK 341.50 | +0.44% | SEK 337.00 | SEK 344.00 | SEK 337.00 | 1.04K |
| 2026-08-18 | SEK 340.00 | 0.00% | SEK 339.50 | SEK 347.00 | SEK 337.50 | 1.81K |
| 2026-08-17 | SEK 340.00 | -2.16% | SEK 340.00 | SEK 347.50 | SEK 338.00 | 1.74K |
| 2026-08-14 | SEK 347.50 | +2.81% | SEK 337.00 | SEK 347.50 | SEK 337.00 | 2.15K |
| 2026-08-13 | SEK 338.00 | -1.17% | SEK 342.00 | SEK 348.00 | SEK 337.50 | 3.96K |
| 2026-08-12 | SEK 342.00 | -1.44% | SEK 350.00 | SEK 350.00 | SEK 342.00 | 3.16K |
| 2026-08-11 | SEK 347.00 | -3.21% | SEK 352.00 | SEK 358.50 | SEK 347.00 | 2.52K |
| 2026-08-10 | SEK 358.50 | +0.56% | SEK 357.00 | SEK 358.50 | SEK 353.00 | 1.02K |
| 2026-08-07 | SEK 356.50 | -0.42% | SEK 358.00 | SEK 358.00 | SEK 348.00 | 2.56K |
| 2026-08-06 | SEK 358.00 | +0.56% | SEK 352.00 | SEK 358.00 | SEK 346.00 | 1.89K |
| 2026-08-05 | SEK 356.00 | 0.00% | SEK 356.00 | SEK 356.00 | SEK 348.50 | 1.83K |
| 2026-08-04 | SEK 356.00 | -2.20% | SEK 357.50 | SEK 363.00 | SEK 354.00 | 2.28K |
| 2026-08-03 | SEK 364.00 | -0.55% | SEK 364.00 | SEK 372.00 | SEK 357.00 | 846 |
| 2026-07-31 | SEK 366.00 | -1.08% | SEK 369.00 | SEK 372.50 | SEK 363.50 | 1.14K |
| 2026-07-30 | SEK 370.00 | -0.67% | SEK 371.00 | SEK 372.00 | SEK 368.00 | 1.34K |
| 2026-07-29 | SEK 372.50 | -0.93% | SEK 375.00 | SEK 376.00 | SEK 369.00 | 1.38K |
| 2026-07-28 | SEK 376.00 | -0.27% | SEK 375.00 | SEK 380.00 | SEK 373.00 | 1.08K |
| 2026-07-27 | SEK 377.00 | +0.13% | SEK 370.00 | SEK 383.00 | SEK 370.00 | 4.83K |
| 2026-07-24 | SEK 376.50 | -0.92% | SEK 380.50 | SEK 383.50 | SEK 373.50 | 2.16K |
| 2026-07-23 | SEK 380.00 | +0.53% | SEK 374.50 | SEK 381.50 | SEK 370.00 | 2.88K |
| 2026-07-22 | SEK 378.00 | -1.05% | SEK 382.50 | SEK 387.00 | SEK 376.00 | 4.99K |
| 2026-07-21 | SEK 382.00 | -9.59% | SEK 423.00 | SEK 428.00 | SEK 375.00 | 9.89K |
| 2026-07-20 | SEK 422.50 | +1.32% | SEK 417.00 | SEK 425.00 | SEK 417.00 | 1.11K |
| 2026-07-17 | SEK 417.00 | -1.07% | SEK 424.00 | SEK 424.00 | SEK 413.50 | 500 |
| 2026-07-16 | SEK 421.50 | +0.12% | SEK 421.00 | SEK 422.50 | SEK 413.50 | 462 |
| 2026-07-15 | SEK 421.00 | +0.48% | SEK 419.00 | SEK 421.00 | SEK 415.00 | 740 |
| 2026-07-14 | SEK 419.00 | +0.96% | SEK 416.00 | SEK 419.00 | SEK 415.00 | 548 |
| 2026-07-13 | SEK 415.00 | +0.97% | SEK 411.50 | SEK 425.50 | SEK 411.50 | 740 |
| 2026-07-10 | SEK 411.00 | -0.72% | SEK 410.50 | SEK 421.00 | SEK 410.50 | 352 |
| 2026-07-09 | SEK 414.00 | +0.12% | SEK 413.50 | SEK 414.00 | SEK 407.00 | 1.07K |
| 2026-07-08 | SEK 413.50 | +1.35% | SEK 408.00 | SEK 413.50 | SEK 406.00 | 490 |
| 2026-07-07 | SEK 408.00 | -0.73% | SEK 411.00 | SEK 413.50 | SEK 406.00 | 754 |
| 2026-07-06 | SEK 411.00 | -3.07% | SEK 422.00 | SEK 422.00 | SEK 402.50 | 6.05K |
| 2026-07-03 | SEK 424.00 | +2.66% | SEK 410.00 | SEK 424.00 | SEK 410.00 | 2.44K |
| 2026-07-02 | SEK 413.00 | +0.98% | SEK 408.50 | SEK 413.50 | SEK 405.00 | 9.90K |
| 2026-07-01 | SEK 409.00 | -0.12% | SEK 409.50 | SEK 410.00 | SEK 408.50 | 298 |
| 2026-06-30 | SEK 409.50 | +0.37% | SEK 408.00 | SEK 413.00 | SEK 407.00 | 1.48K |
| 2026-06-29 | SEK 408.00 | +1.75% | SEK 400.00 | SEK 409.00 | SEK 400.00 | 851 |
| 2026-06-26 | SEK 401.00 | -0.50% | SEK 404.00 | SEK 405.00 | SEK 400.00 | 513 |
| 2026-06-25 | SEK 403.00 | +0.75% | SEK 401.00 | SEK 405.50 | SEK 400.00 | 364 |
| 2026-06-24 | SEK 400.00 | -0.25% | SEK 401.00 | SEK 405.00 | SEK 400.00 | 525 |
| 2026-06-23 | SEK 401.00 | 0.00% | SEK 400.50 | SEK 405.50 | SEK 400.00 | 1.21K |
| 2026-06-22 | SEK 401.00 | -0.74% | SEK 404.00 | SEK 409.00 | SEK 394.50 | 5.54K |
| 2026-06-18 | SEK 404.00 | -1.22% | SEK 409.00 | SEK 409.50 | SEK 404.00 | 782 |
| 2026-06-17 | SEK 409.00 | +0.62% | SEK 408.00 | SEK 418.00 | SEK 404.00 | 1.53K |
| 2026-06-16 | SEK 406.50 | -0.12% | SEK 405.00 | SEK 419.00 | SEK 400.50 | 1.53K |
| 2026-06-15 | SEK 407.00 | -4.91% | SEK 432.00 | SEK 433.50 | SEK 405.00 | 3.92K |
| 2026-06-12 | SEK 428.00 | +12.34% | SEK 384.00 | SEK 430.00 | SEK 384.00 | 10.02K |
| 2026-06-11 | SEK 381.00 | -1.30% | SEK 386.50 | SEK 387.50 | SEK 381.00 | 777 |
| 2026-06-10 | SEK 386.00 | +0.52% | SEK 384.00 | SEK 389.50 | SEK 384.00 | 459 |
| 2026-06-09 | SEK 384.00 | 0.00% | SEK 384.50 | SEK 392.50 | SEK 384.00 | 2.57K |
| 2026-06-08 | SEK 384.00 | -1.92% | SEK 395.00 | SEK 395.00 | SEK 382.00 | 2.40K |
| 2026-06-05 | SEK 391.50 | +0.13% | SEK 391.00 | SEK 396.50 | SEK 390.00 | 5.97K |
| 2026-06-04 | SEK 391.00 | -0.38% | SEK 392.00 | SEK 395.50 | SEK 391.00 | 1.31K |
| 2026-06-03 | SEK 392.50 | -0.63% | SEK 395.00 | SEK 400.00 | SEK 392.00 | 1.78K |
| 2026-06-02 | SEK 395.00 | -1.13% | SEK 395.00 | SEK 409.50 | SEK 395.00 | 5.10K |
| 2026-06-01 | SEK 399.50 | -1.36% | SEK 405.00 | SEK 412.00 | SEK 399.50 | 4.39K |
| 2026-05-29 | SEK 405.00 | -0.25% | SEK 402.00 | SEK 410.00 | SEK 402.00 | 6.59K |
| 2026-05-28 | SEK 406.00 | -0.98% | SEK 410.00 | SEK 410.00 | SEK 401.50 | 1.03K |
| 2026-05-27 | SEK 410.00 | -0.73% | SEK 411.00 | SEK 412.00 | SEK 406.00 | 1.50K |