Nasdaq Stockholm · FOI-B · stock
Fenix Outdoor International AG (FOI-B) stock price history
Every Nasdaq Stockholm trading session of Fenix Outdoor International AG from Jun 26, 2014 to Sep 28, 2026: 3,082 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FOI-B adjusted close, 2014 to 2026
- SEK 1,355
- All time high, 2021
- SEK 538.08
- 52 week high, SEK 285.50 low
- 3,082
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FOI-B key facts
- Fenix Outdoor International AG (FOI-B) closed at SEK 288.00 on Sep 28, 2026 on Nasdaq Stockholm.
- FOI-B's all time high close is SEK 1,355, set on Sep 23, 2021; its all time low close is SEK 247.10 on Oct 16, 2014.
- FOI-B's 52 week range is SEK 285.50 to SEK 538.08.
- FOI-B returned -37.9% over the year to Sep 28, 2026 and -78.2% over five years.
- Over ten years FOI-B returned -45%, -5.8% a year compounded.
- FOI-B's deepest drawdown was -78.9% from Sep 23, 2021 to Sep 24, 2026.
- DataCedar holds 3,082 daily sessions of FOI-B history from Jun 26, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FOI-B price chart, 2014 to 2026
FOI-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -28.2% |
| 6 months | -33.1% |
| Year to date | -38.9% |
| 1 year | -37.9% |
| 3 years | -52.5% |
| 5 years | -78.2% |
| 10 years | -44.7% |
| Since Jun 26, 2014 | -2.3% |
| Compound annual growth, 12.3 years | -0.2% |
FOI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,355 on Sep 23, 2021
- All time low close
- SEK 247.10 on Oct 16, 2014
- 52 week high
- SEK 538.08 on Dec 3, 2025
- 52 week low
- SEK 285.50 on Sep 24, 2026
- Deepest drawdown
- -78.9% from Sep 23, 2021 to Sep 24, 2026, not yet recovered
- Best single session
- +12.3% on Jun 12, 2026
- Worst single session
- -12.5% on Jul 22, 2024
- Volatility, 1 year annualised
- 33.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +68%
- Worst calendar year
- 2022, -29%
FOI-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 26, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 475.13 | SEK 531.20 | SEK 285.50 | SEK 288.00 | -38.9% | 476.5K | 186 |
| 2025 | SEK 636.52 | SEK 656.09 | SEK 441.58 | SEK 471.19 | -28.1% | 806.1K | 249 |
| 2024 | SEK 706.09 | SEK 708.82 | SEK 540.53 | SEK 655.16 | -7.2% | 898.5K | 251 |
| 2023 | SEK 771.06 | SEK 898.38 | SEK 547.35 | SEK 706.09 | -7.6% | 484.3K | 251 |
| 2022 | SEK 1,076 | SEK 1,155 | SEK 657.20 | SEK 763.89 | -29.0% | 639.5K | 253 |
| 2021 | SEK 884.49 | SEK 1,406 | SEK 884.49 | SEK 1,076 | +21.7% | 1.2M | 253 |
| 2020 | SEK 1,000 | SEK 1,022 | SEK 435.35 | SEK 884.49 | -12.2% | 1M | 252 |
| 2019 | SEK 723.07 | SEK 1,017 | SEK 709.46 | SEK 1,007 | +38.1% | 654.5K | 247 |
| 2018 | SEK 829.40 | SEK 978.27 | SEK 712.86 | SEK 729.02 | -12.1% | 926.2K | 252 |
| 2017 | SEK 569.91 | SEK 888.10 | SEK 557.27 | SEK 829.40 | +45.7% | 1.3M | 253 |
| 2016 | SEK 333.90 | SEK 580.87 | SEK 281.02 | SEK 569.07 | +67.5% | 703.9K | 253 |
| 2015 | SEK 289.52 | SEK 391.25 | SEK 262.29 | SEK 339.72 | +14.6% | 1.2M | 251 |
| 2014 | SEK 263.58 | SEK 333.59 | SEK 239.28 | SEK 296.53 | n/a | 627.1K | 131 |
FOI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 288.00 | -8.7% |
| August 2026 | SEK 315.50 | -13.8% |
| July 2026 | SEK 366.00 | -10.6% |
| June 2026 | SEK 409.50 | +1.1% |
| May 2026 | SEK 405.00 | -4.9% |
| April 2026 | SEK 426.00 | -3.3% |
| March 2026 | SEK 440.70 | -4.4% |
| February 2026 | SEK 460.86 | -10.8% |
| January 2026 | SEK 516.44 | +9.6% |
| December 2025 | SEK 471.19 | -2.8% |
| November 2025 | SEK 484.59 | -3.4% |
| October 2025 | SEK 501.80 | +13.6% |
About the FOI-B data
Daily bars. 3,082 sessions from Jun 26, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FOI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FOI-B share price history
