Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 301.00 | 301.00 | 296.00 | 298.00 | 298.00 | 1,252 |
| 2026-10-19 | 291.50 | 304.00 | 291.50 | 299.50 | 299.50 | 5,414 |
| 2026-10-16 | 295.00 | 297.00 | 290.00 | 291.50 | 291.50 | 3,648 |
| 2026-10-15 | 292.50 | 296.00 | 289.50 | 289.50 | 289.50 | 2,503 |
| 2026-10-14 | 290.50 | 295.50 | 290.00 | 292.00 | 292.00 | 2,068 |
| 2026-10-13 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 2,478 |
| 2026-10-12 | 290.50 | 293.50 | 289.00 | 290.00 | 290.00 | 2,599 |
| 2026-10-09 | 285.50 | 294.00 | 285.50 | 289.00 | 289.00 | 1,789 |
| 2026-10-08 | 284.50 | 289.00 | 284.50 | 285.50 | 285.50 | 1,614 |
| 2026-10-07 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | 1,151 |
| 2026-10-06 | 278.00 | 287.00 | 278.00 | 280.00 | 280.00 | 4,340 |
| 2026-10-05 | 277.00 | 288.00 | 275.50 | 275.50 | 275.50 | 2,693 |
| 2026-10-02 | 282.00 | 288.00 | 282.00 | 283.50 | 283.50 | 917 |
| 2026-10-01 | 278.50 | 288.00 | 275.50 | 288.00 | 288.00 | 3,001 |
| 2026-09-30 | 287.00 | 287.00 | 275.00 | 278.50 | 278.50 | 5,746 |
| 2026-09-29 | 290.00 | 290.00 | 285.00 | 286.50 | 286.50 | 1,539 |
| 2026-09-28 | 290.00 | 292.00 | 286.50 | 287.00 | 287.00 | 1,815 |
| 2026-09-25 | 292.00 | 296.50 | 288.00 | 290.00 | 290.00 | 2,214 |
| 2026-09-24 | 299.50 | 299.50 | 285.50 | 285.50 | 285.50 | 3,937 |
| 2026-09-23 | 295.00 | 299.50 | 292.00 | 294.00 | 294.00 | 2,264 |
| 2026-09-22 | 298.50 | 298.50 | 292.50 | 294.00 | 294.00 | 3,188 |
| 2026-09-21 | 298.00 | 300.00 | 290.50 | 298.50 | 298.50 | 3,803 |
| 2026-09-18 | 299.50 | 300.00 | 297.00 | 297.00 | 297.00 | 1,185 |
| 2026-09-17 | 292.50 | 304.00 | 292.50 | 299.50 | 299.50 | 4,592 |
| 2026-09-16 | 300.00 | 301.50 | 292.50 | 292.50 | 292.50 | 9,082 |
| 2026-09-15 | 300.50 | 302.50 | 296.50 | 300.00 | 300.00 | 2,240 |
| 2026-09-14 | 296.00 | 301.50 | 295.00 | 301.00 | 301.00 | 1,877 |
| 2026-09-11 | 300.00 | 300.00 | 294.50 | 294.50 | 294.50 | 2,240 |
| 2026-09-10 | 300.00 | 304.50 | 297.50 | 298.50 | 298.50 | 1,354 |
| 2026-09-09 | 307.00 | 307.00 | 298.00 | 300.00 | 300.00 | 12,310 |
| 2026-09-08 | 304.00 | 305.00 | 302.00 | 305.00 | 305.00 | 3,658 |
| 2026-09-07 | 308.50 | 311.00 | 303.00 | 304.00 | 304.00 | 5,292 |
| 2026-09-04 | 308.50 | 314.50 | 305.50 | 311.00 | 311.00 | 38,730 |
| 2026-09-03 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 4,319 |
| 2026-09-02 | 322.50 | 324.50 | 310.50 | 311.00 | 311.00 | 3,801 |
| 2026-09-01 | 310.50 | 324.50 | 308.00 | 323.50 | 323.50 | 5,473 |
| 2026-08-31 | 313.50 | 316.50 | 309.00 | 315.50 | 315.50 | 3,179 |
| 2026-08-28 | 319.00 | 322.00 | 313.00 | 317.00 | 317.00 | 5,836 |
| 2026-08-27 | 322.00 | 329.50 | 317.00 | 320.00 | 320.00 | 4,805 |
| 2026-08-26 | 332.50 | 335.00 | 320.00 | 324.50 | 324.50 | 5,498 |
| 2026-08-25 | 342.00 | 342.00 | 330.50 | 332.50 | 332.50 | 3,590 |
| 2026-08-24 | 340.00 | 343.00 | 337.00 | 338.00 | 338.00 | 2,102 |
| 2026-08-21 | 337.00 | 342.50 | 335.00 | 340.00 | 340.00 | 1,767 |
| 2026-08-20 | 342.50 | 342.50 | 337.50 | 340.50 | 340.50 | 759 |
| 2026-08-19 | 337.00 | 344.00 | 337.00 | 341.50 | 341.50 | 1,041 |
| 2026-08-18 | 339.50 | 347.00 | 337.50 | 340.00 | 340.00 | 1,808 |
| 2026-08-17 | 340.00 | 347.50 | 338.00 | 340.00 | 340.00 | 1,745 |
| 2026-08-14 | 337.00 | 347.50 | 337.00 | 347.50 | 347.50 | 2,153 |
| 2026-08-13 | 342.00 | 348.00 | 337.50 | 338.00 | 338.00 | 3,961 |
| 2026-08-12 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 3,157 |
| 2026-08-11 | 352.00 | 358.50 | 347.00 | 347.00 | 347.00 | 2,515 |
| 2026-08-10 | 357.00 | 358.50 | 353.00 | 358.50 | 358.50 | 1,015 |
| 2026-08-07 | 358.00 | 358.00 | 348.00 | 356.50 | 356.50 | 2,563 |
| 2026-08-06 | 352.00 | 358.00 | 346.00 | 358.00 | 358.00 | 1,888 |
| 2026-08-05 | 356.00 | 356.00 | 348.50 | 356.00 | 356.00 | 1,834 |
| 2026-08-04 | 357.50 | 363.00 | 354.00 | 356.00 | 356.00 | 2,277 |
| 2026-08-03 | 364.00 | 372.00 | 357.00 | 364.00 | 364.00 | 846 |
| 2026-07-31 | 369.00 | 372.50 | 363.50 | 366.00 | 366.00 | 1,144 |
| 2026-07-30 | 371.00 | 372.00 | 368.00 | 370.00 | 370.00 | 1,338 |
| 2026-07-29 | 375.00 | 376.00 | 369.00 | 372.50 | 372.50 | 1,379 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 7.5000 CHF |
| 2025-12-02 | 15.0000 CHF |
| 2025-05-06 | 15.0000 CHF |
| 2024-05-03 | 15.0000 CHF |
| 2023-04-24 | 15.0000 CHF |
| 2022-04-28 | 20.0000 CHF |
| 2021-09-03 | 9.0000 CHF |
| 2021-04-28 | 15.0000 CHF |
| 2019-05-03 | 12.0000 CHF |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.