Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 639.00 | 640.00 | 630.00 | 636.00 | 592.72 | 378 |
| 2024-08-22 | 630.00 | 643.00 | 629.00 | 639.00 | 595.51 | 869 |
| 2024-08-21 | 638.00 | 638.00 | 629.00 | 630.00 | 587.13 | 1,453 |
| 2024-08-20 | 629.00 | 642.00 | 629.00 | 638.00 | 594.58 | 1,258 |
| 2024-08-19 | 637.00 | 637.00 | 625.00 | 629.00 | 586.19 | 889 |
| 2024-08-16 | 630.00 | 639.00 | 626.00 | 637.00 | 593.65 | 835 |
| 2024-08-15 | 626.00 | 638.00 | 626.00 | 630.00 | 587.13 | 797 |
| 2024-08-14 | 624.00 | 641.00 | 620.00 | 635.00 | 591.79 | 2,676 |
| 2024-08-13 | 622.00 | 630.00 | 620.00 | 626.00 | 583.40 | 1,079 |
| 2024-08-12 | 620.00 | 625.00 | 620.00 | 620.00 | 577.81 | 410 |
| 2024-08-09 | 616.00 | 625.00 | 616.00 | 621.00 | 578.74 | 495 |
| 2024-08-08 | 631.00 | 643.00 | 616.00 | 616.00 | 574.08 | 1,056 |
| 2024-08-07 | 614.00 | 632.00 | 614.00 | 626.00 | 583.40 | 792 |
| 2024-08-06 | 624.00 | 630.00 | 610.00 | 610.00 | 568.49 | 1,011 |
| 2024-08-05 | 625.00 | 625.00 | 599.00 | 623.00 | 580.60 | 4,477 |
| 2024-08-02 | 626.00 | 642.00 | 625.00 | 625.00 | 582.47 | 1,850 |
| 2024-08-01 | 623.00 | 633.00 | 623.00 | 626.00 | 583.40 | 1,533 |
| 2024-07-31 | 623.00 | 635.00 | 622.00 | 623.00 | 580.60 | 1,671 |
| 2024-07-30 | 632.00 | 632.00 | 622.00 | 622.00 | 579.67 | 1,427 |
| 2024-07-29 | 628.00 | 638.00 | 623.00 | 630.00 | 587.13 | 1,138 |
| 2024-07-26 | 636.00 | 636.00 | 626.00 | 628.00 | 585.26 | 1,197 |
| 2024-07-25 | 632.00 | 632.00 | 619.00 | 631.00 | 588.06 | 3,935 |
| 2024-07-24 | 622.00 | 635.00 | 620.00 | 632.00 | 588.99 | 2,692 |
| 2024-07-23 | 655.00 | 655.00 | 611.00 | 622.00 | 579.67 | 11,400 |
| 2024-07-22 | 751.00 | 759.00 | 644.00 | 656.00 | 611.36 | 21,391 |
| 2024-07-19 | 753.00 | 759.00 | 748.00 | 750.00 | 698.96 | 744 |
| 2024-07-18 | 750.00 | 755.00 | 745.00 | 753.00 | 701.76 | 949 |
| 2024-07-17 | 754.00 | 755.00 | 750.00 | 750.00 | 698.96 | 418 |
| 2024-07-16 | 746.00 | 757.00 | 746.00 | 755.00 | 703.62 | 1,199 |
| 2024-07-15 | 750.00 | 754.00 | 742.00 | 746.00 | 695.23 | 732 |
| 2024-07-12 | 747.00 | 751.00 | 741.00 | 750.00 | 698.96 | 1,694 |
| 2024-07-11 | 745.00 | 747.00 | 738.00 | 747.00 | 696.16 | 1,135 |
| 2024-07-10 | 746.00 | 748.00 | 740.00 | 741.00 | 690.57 | 679 |
| 2024-07-09 | 748.00 | 748.00 | 744.00 | 747.00 | 696.16 | 379 |
| 2024-07-08 | 738.00 | 750.00 | 737.00 | 741.00 | 690.57 | 1,097 |
| 2024-07-05 | 732.00 | 738.00 | 732.00 | 738.00 | 687.78 | 1,864 |
| 2024-07-04 | 734.00 | 735.00 | 727.00 | 732.00 | 682.19 | 794 |
| 2024-07-03 | 725.00 | 737.00 | 724.00 | 733.00 | 683.12 | 782 |
| 2024-07-02 | 725.00 | 735.00 | 724.00 | 726.00 | 676.59 | 992 |
| 2024-07-01 | 724.00 | 735.00 | 715.00 | 724.00 | 674.73 | 3,069 |
| 2024-06-28 | 717.00 | 724.00 | 717.00 | 723.00 | 673.80 | 860 |
| 2024-06-27 | 747.00 | 747.00 | 712.00 | 715.00 | 666.34 | 1,846 |
| 2024-06-26 | 710.00 | 723.00 | 704.00 | 716.00 | 667.27 | 2,417 |
| 2024-06-25 | 719.00 | 721.00 | 710.00 | 710.00 | 661.68 | 1,227 |
| 2024-06-24 | 712.00 | 725.00 | 697.00 | 719.00 | 670.07 | 2,821 |
| 2024-06-20 | 709.00 | 714.00 | 708.00 | 712.00 | 663.55 | 2,154 |
| 2024-06-19 | 706.00 | 713.00 | 705.00 | 709.00 | 660.75 | 914 |
| 2024-06-18 | 707.00 | 724.00 | 705.00 | 705.00 | 657.02 | 1,482 |
| 2024-06-17 | 706.00 | 709.00 | 705.00 | 707.00 | 658.89 | 2,404 |
| 2024-06-14 | 712.00 | 724.00 | 708.00 | 711.00 | 662.61 | 831 |
| 2024-06-13 | 724.00 | 724.00 | 711.00 | 712.00 | 663.55 | 664 |
| 2024-06-12 | 707.00 | 733.00 | 707.00 | 724.00 | 674.73 | 2,327 |
| 2024-06-11 | 708.00 | 711.00 | 706.00 | 707.00 | 658.89 | 447 |
| 2024-06-10 | 706.00 | 711.00 | 702.00 | 708.00 | 659.82 | 518 |
| 2024-06-07 | 716.00 | 722.00 | 701.00 | 706.00 | 657.95 | 960 |
| 2024-06-05 | 706.00 | 719.00 | 702.00 | 712.00 | 663.55 | 1,360 |
| 2024-06-04 | 709.00 | 715.00 | 700.00 | 705.00 | 657.02 | 951 |
| 2024-06-03 | 704.00 | 715.00 | 697.00 | 709.00 | 660.75 | 2,314 |
| 2024-05-31 | 729.00 | 732.00 | 695.00 | 695.00 | 647.70 | 7,689 |
| 2024-05-30 | 733.00 | 742.00 | 729.00 | 735.00 | 684.98 | 1,948 |
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.