Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 730.00 | 740.00 | 730.00 | 733.00 | 683.12 | 2,001 |
| 2024-05-28 | 709.00 | 734.00 | 708.00 | 728.00 | 678.46 | 4,794 |
| 2024-05-27 | 708.00 | 709.00 | 700.00 | 709.00 | 660.75 | 1,748 |
| 2024-05-24 | 695.00 | 708.00 | 691.00 | 708.00 | 659.82 | 10,439 |
| 2024-05-23 | 704.00 | 704.00 | 694.00 | 695.00 | 647.70 | 3,701 |
| 2024-05-22 | 699.00 | 704.00 | 695.00 | 704.00 | 656.09 | 4,866 |
| 2024-05-21 | 701.00 | 705.00 | 694.00 | 699.00 | 651.43 | 2,627 |
| 2024-05-20 | 700.00 | 707.00 | 694.00 | 700.00 | 652.36 | 2,873 |
| 2024-05-17 | 702.00 | 702.00 | 696.00 | 698.00 | 650.50 | 1,661 |
| 2024-05-16 | 700.00 | 706.00 | 695.00 | 702.00 | 654.23 | 3,307 |
| 2024-05-15 | 690.00 | 700.00 | 686.00 | 697.00 | 649.57 | 1,216 |
| 2024-05-14 | 690.00 | 699.00 | 684.00 | 695.00 | 647.70 | 941 |
| 2024-05-13 | 692.00 | 698.00 | 681.00 | 695.00 | 647.70 | 1,584 |
| 2024-05-10 | 702.00 | 709.00 | 688.00 | 692.00 | 644.91 | 2,155 |
| 2024-05-08 | 695.00 | 701.00 | 691.00 | 701.00 | 653.30 | 1,199 |
| 2024-05-07 | 701.00 | 703.00 | 690.00 | 691.00 | 643.98 | 1,473 |
| 2024-05-06 | 704.00 | 704.00 | 695.00 | 704.00 | 656.09 | 2,661 |
| 2024-05-03 | 695.00 | 715.00 | 695.00 | 704.00 | 656.09 | 1,913 |
| 2024-05-02 | 694.00 | 720.00 | 667.00 | 710.00 | 647.70 | 7,449 |
| 2024-04-30 | 697.00 | 698.00 | 687.00 | 694.00 | 633.11 | 1,614 |
| 2024-04-29 | 702.00 | 702.00 | 690.00 | 694.00 | 633.11 | 2,050 |
| 2024-04-26 | 697.00 | 709.00 | 697.00 | 702.00 | 640.41 | 677 |
| 2024-04-25 | 701.00 | 703.00 | 694.00 | 696.00 | 634.93 | 629 |
| 2024-04-24 | 699.00 | 703.00 | 697.00 | 701.00 | 639.49 | 872 |
| 2024-04-23 | 707.00 | 717.00 | 697.00 | 708.00 | 645.88 | 1,322 |
| 2024-04-22 | 693.00 | 722.00 | 693.00 | 707.00 | 644.97 | 1,738 |
| 2024-04-19 | 700.00 | 704.00 | 686.00 | 693.00 | 632.20 | 844 |
| 2024-04-18 | 691.00 | 699.00 | 684.00 | 690.00 | 629.46 | 807 |
| 2024-04-17 | 688.00 | 690.00 | 678.00 | 686.00 | 625.81 | 1,225 |
| 2024-04-16 | 701.00 | 712.00 | 690.00 | 690.00 | 629.46 | 1,698 |
| 2024-04-15 | 713.00 | 719.00 | 702.00 | 704.00 | 642.23 | 1,142 |
| 2024-04-12 | 714.00 | 730.00 | 709.00 | 709.00 | 646.79 | 3,353 |
| 2024-04-11 | 700.00 | 715.00 | 700.00 | 714.00 | 651.35 | 2,501 |
| 2024-04-10 | 712.00 | 715.00 | 702.00 | 702.00 | 640.41 | 1,877 |
| 2024-04-09 | 719.00 | 720.00 | 712.00 | 712.00 | 649.53 | 1,787 |
| 2024-04-08 | 700.00 | 715.00 | 700.00 | 715.00 | 652.26 | 10,575 |
| 2024-04-05 | 692.00 | 700.00 | 688.00 | 699.00 | 637.67 | 5,940 |
| 2024-04-04 | 699.00 | 700.00 | 692.00 | 692.00 | 631.28 | 1,905 |
| 2024-04-03 | 700.00 | 700.00 | 688.00 | 699.00 | 637.67 | 3,618 |
| 2024-04-02 | 690.00 | 700.00 | 689.00 | 700.00 | 638.58 | 6,272 |
| 2024-03-28 | 675.00 | 692.00 | 665.00 | 690.00 | 629.46 | 10,012 |
| 2024-03-27 | 638.00 | 656.00 | 636.00 | 655.00 | 597.53 | 3,577 |
| 2024-03-26 | 636.00 | 646.00 | 636.00 | 638.00 | 582.02 | 1,688 |
| 2024-03-25 | 646.00 | 646.00 | 631.00 | 636.00 | 580.20 | 1,709 |
| 2024-03-22 | 635.00 | 642.00 | 633.00 | 640.00 | 583.85 | 1,120 |
| 2024-03-21 | 635.00 | 646.00 | 632.00 | 636.00 | 580.20 | 2,291 |
| 2024-03-20 | 635.00 | 648.00 | 633.00 | 633.00 | 577.46 | 1,190 |
| 2024-03-19 | 637.00 | 639.00 | 634.00 | 635.00 | 579.28 | 921 |
| 2024-03-18 | 638.00 | 647.00 | 634.00 | 637.00 | 581.11 | 1,197 |
| 2024-03-15 | 637.00 | 648.00 | 634.00 | 638.00 | 582.02 | 2,025 |
| 2024-03-14 | 635.00 | 642.00 | 634.00 | 637.00 | 581.11 | 473 |
| 2024-03-13 | 644.00 | 654.00 | 638.00 | 640.00 | 583.85 | 1,743 |
| 2024-03-12 | 639.00 | 650.00 | 632.00 | 644.00 | 587.49 | 1,492 |
| 2024-03-11 | 627.00 | 639.00 | 624.00 | 639.00 | 582.93 | 1,144 |
| 2024-03-08 | 636.00 | 639.00 | 628.00 | 628.00 | 572.90 | 1,550 |
| 2024-03-07 | 640.00 | 640.00 | 627.00 | 636.00 | 580.20 | 2,248 |
| 2024-03-06 | 640.00 | 640.00 | 636.00 | 638.00 | 582.02 | 639 |
| 2024-03-05 | 639.00 | 651.00 | 635.00 | 640.00 | 583.85 | 2,861 |
| 2024-03-04 | 639.00 | 645.00 | 639.00 | 639.00 | 582.93 | 1,938 |
| 2024-03-01 | 648.00 | 649.00 | 639.00 | 639.00 | 582.93 | 2,370 |
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.