Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 644.00 | 649.00 | 640.00 | 642.00 | 585.67 | 1,954 |
| 2024-02-28 | 642.00 | 665.00 | 642.00 | 644.00 | 587.49 | 585 |
| 2024-02-27 | 641.00 | 648.00 | 640.00 | 641.00 | 584.76 | 794 |
| 2024-02-26 | 645.00 | 645.00 | 640.00 | 640.00 | 583.85 | 2,382 |
| 2024-02-23 | 665.00 | 665.00 | 642.00 | 644.00 | 587.49 | 1,120 |
| 2024-02-22 | 660.00 | 661.00 | 652.00 | 654.00 | 596.62 | 816 |
| 2024-02-21 | 654.00 | 665.00 | 652.00 | 659.00 | 601.18 | 721 |
| 2024-02-20 | 650.00 | 669.00 | 650.00 | 654.00 | 596.62 | 23,757 |
| 2024-02-19 | 655.00 | 655.00 | 644.00 | 644.00 | 587.49 | 1,474 |
| 2024-02-16 | 665.00 | 669.00 | 650.00 | 656.00 | 598.44 | 2,888 |
| 2024-02-15 | 661.00 | 672.00 | 657.00 | 664.00 | 605.74 | 3,907 |
| 2024-02-14 | 655.00 | 670.00 | 655.00 | 661.00 | 603.00 | 5,110 |
| 2024-02-13 | 650.00 | 674.00 | 635.00 | 647.00 | 590.23 | 16,669 |
| 2024-02-12 | 716.00 | 726.00 | 716.00 | 721.00 | 657.74 | 2,269 |
| 2024-02-09 | 713.00 | 723.00 | 713.00 | 716.00 | 653.18 | 521 |
| 2024-02-08 | 712.00 | 730.00 | 712.00 | 721.00 | 657.74 | 1,623 |
| 2024-02-07 | 720.00 | 730.00 | 713.00 | 723.00 | 659.56 | 2,058 |
| 2024-02-06 | 728.00 | 732.00 | 725.00 | 725.00 | 661.39 | 96 |
| 2024-02-05 | 735.00 | 735.00 | 727.00 | 727.00 | 663.21 | 635 |
| 2024-02-02 | 740.00 | 743.00 | 734.00 | 738.00 | 673.25 | 1,326 |
| 2024-02-01 | 738.00 | 749.00 | 737.00 | 738.00 | 673.25 | 1,282 |
| 2024-01-31 | 744.00 | 761.00 | 735.00 | 744.00 | 678.72 | 2,350 |
| 2024-01-30 | 752.00 | 756.00 | 736.00 | 744.00 | 678.72 | 1,771 |
| 2024-01-29 | 751.00 | 761.00 | 743.00 | 750.00 | 684.19 | 977 |
| 2024-01-26 | 760.00 | 760.00 | 749.00 | 751.00 | 685.11 | 1,025 |
| 2024-01-25 | 744.00 | 764.00 | 737.00 | 752.00 | 686.02 | 3,631 |
| 2024-01-24 | 745.00 | 747.00 | 735.00 | 746.00 | 680.54 | 690 |
| 2024-01-23 | 745.00 | 745.00 | 737.00 | 744.00 | 678.72 | 419 |
| 2024-01-22 | 742.00 | 758.00 | 735.00 | 735.00 | 670.51 | 711 |
| 2024-01-19 | 744.00 | 750.00 | 735.00 | 735.00 | 670.51 | 458 |
| 2024-01-18 | 747.00 | 749.00 | 740.00 | 744.00 | 678.72 | 1,373 |
| 2024-01-17 | 743.00 | 750.00 | 740.00 | 747.00 | 681.46 | 21,124 |
| 2024-01-16 | 751.00 | 763.00 | 738.00 | 743.00 | 677.81 | 2,154 |
| 2024-01-15 | 750.00 | 752.00 | 735.00 | 749.00 | 683.28 | 1,751 |
| 2024-01-12 | 755.00 | 763.00 | 744.00 | 750.00 | 684.19 | 1,246 |
| 2024-01-11 | 761.00 | 772.00 | 750.00 | 750.00 | 684.19 | 750 |
| 2024-01-10 | 770.00 | 774.00 | 755.00 | 761.00 | 694.23 | 1,840 |
| 2024-01-09 | 777.00 | 777.00 | 754.00 | 770.00 | 702.44 | 1,907 |
| 2024-01-08 | 759.00 | 768.00 | 752.00 | 765.00 | 697.88 | 931 |
| 2024-01-05 | 767.00 | 767.00 | 743.00 | 759.00 | 692.40 | 784 |
| 2024-01-04 | 768.00 | 768.00 | 751.00 | 767.00 | 699.70 | 1,829 |
| 2024-01-03 | 752.00 | 769.00 | 735.00 | 765.00 | 697.88 | 1,761 |
| 2024-01-02 | 774.00 | 774.00 | 752.00 | 752.00 | 686.02 | 880 |
| 2023-12-29 | 768.00 | 774.00 | 763.00 | 774.00 | 706.09 | 867 |
| 2023-12-28 | 768.00 | 778.00 | 759.00 | 768.00 | 700.61 | 1,109 |
| 2023-12-27 | 762.00 | 777.00 | 758.00 | 768.00 | 700.61 | 892 |
| 2023-12-22 | 755.00 | 763.00 | 730.00 | 761.00 | 694.23 | 1,157 |
| 2023-12-21 | 767.00 | 767.00 | 756.00 | 763.00 | 696.05 | 745 |
| 2023-12-20 | 775.00 | 775.00 | 759.00 | 773.00 | 705.18 | 915 |
| 2023-12-19 | 756.00 | 775.00 | 737.00 | 775.00 | 707.00 | 2,238 |
| 2023-12-18 | 769.00 | 772.00 | 754.00 | 763.00 | 696.05 | 1,235 |
| 2023-12-15 | 756.00 | 770.00 | 747.00 | 769.00 | 701.53 | 2,466 |
| 2023-12-14 | 741.00 | 767.00 | 739.00 | 756.00 | 689.67 | 1,340 |
| 2023-12-13 | 712.00 | 742.00 | 702.00 | 742.00 | 676.90 | 10,106 |
| 2023-12-12 | 712.00 | 725.00 | 708.00 | 713.00 | 650.44 | 51,752 |
| 2023-12-11 | 715.00 | 724.00 | 703.00 | 712.00 | 649.53 | 1,609 |
| 2023-12-08 | 718.00 | 720.00 | 701.00 | 715.00 | 652.26 | 2,519 |
| 2023-12-07 | 727.00 | 727.00 | 703.00 | 718.00 | 655.00 | 763 |
| 2023-12-06 | 712.00 | 730.00 | 690.00 | 727.00 | 663.21 | 2,277 |
| 2023-12-05 | 717.00 | 728.00 | 710.00 | 710.00 | 647.70 | 1,415 |
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.