Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 760.00 | 760.00 | 715.00 | 717.00 | 654.09 | 3,250 |
| 2023-12-01 | 771.00 | 771.00 | 751.00 | 751.00 | 685.11 | 2,341 |
| 2023-11-30 | 750.00 | 771.00 | 748.00 | 771.00 | 703.35 | 2,110 |
| 2023-11-29 | 732.00 | 756.00 | 732.00 | 741.00 | 675.98 | 3,019 |
| 2023-11-28 | 728.00 | 732.00 | 718.00 | 732.00 | 667.77 | 631 |
| 2023-11-27 | 720.00 | 732.00 | 720.00 | 728.00 | 664.12 | 508 |
| 2023-11-24 | 716.00 | 727.00 | 712.00 | 718.00 | 655.00 | 492 |
| 2023-11-23 | 716.00 | 717.00 | 710.00 | 716.00 | 653.18 | 518 |
| 2023-11-22 | 720.00 | 720.00 | 708.00 | 717.00 | 654.09 | 1,673 |
| 2023-11-21 | 710.00 | 718.00 | 693.00 | 716.00 | 653.18 | 1,886 |
| 2023-11-20 | 700.00 | 727.00 | 700.00 | 711.00 | 648.62 | 1,993 |
| 2023-11-17 | 694.00 | 704.00 | 681.00 | 699.00 | 637.67 | 879 |
| 2023-11-16 | 703.00 | 710.00 | 698.00 | 701.00 | 639.49 | 553 |
| 2023-11-15 | 685.00 | 714.00 | 679.00 | 703.00 | 641.32 | 2,004 |
| 2023-11-14 | 690.00 | 694.00 | 675.00 | 685.00 | 624.90 | 834 |
| 2023-11-13 | 662.00 | 692.00 | 662.00 | 690.00 | 629.46 | 1,435 |
| 2023-11-10 | 670.00 | 681.00 | 662.00 | 662.00 | 603.92 | 829 |
| 2023-11-09 | 662.00 | 676.00 | 662.00 | 670.00 | 611.21 | 1,076 |
| 2023-11-08 | 668.00 | 674.00 | 650.00 | 660.00 | 602.09 | 720 |
| 2023-11-07 | 657.00 | 670.00 | 646.00 | 670.00 | 611.21 | 958 |
| 2023-11-06 | 647.00 | 668.00 | 647.00 | 657.00 | 599.35 | 958 |
| 2023-11-03 | 636.00 | 659.00 | 636.00 | 644.00 | 587.49 | 755 |
| 2023-11-02 | 646.00 | 662.00 | 636.00 | 637.00 | 581.11 | 2,576 |
| 2023-11-01 | 665.00 | 665.00 | 632.00 | 647.00 | 590.23 | 1,960 |
| 2023-10-31 | 619.00 | 662.00 | 600.00 | 662.00 | 603.92 | 5,214 |
| 2023-10-30 | 620.00 | 620.00 | 613.00 | 620.00 | 565.60 | 756 |
| 2023-10-27 | 631.00 | 631.00 | 611.00 | 618.00 | 563.78 | 1,687 |
| 2023-10-26 | 632.00 | 632.00 | 625.00 | 626.00 | 571.07 | 713 |
| 2023-10-25 | 637.00 | 640.00 | 625.00 | 632.00 | 576.55 | 749 |
| 2023-10-24 | 630.00 | 645.00 | 625.00 | 626.00 | 571.07 | 378 |
| 2023-10-23 | 650.00 | 656.00 | 625.00 | 625.00 | 570.16 | 2,066 |
| 2023-10-20 | 649.00 | 661.00 | 630.00 | 648.00 | 591.14 | 1,054 |
| 2023-10-19 | 674.00 | 674.00 | 644.00 | 649.00 | 592.06 | 700 |
| 2023-10-18 | 643.00 | 682.00 | 633.00 | 674.00 | 614.86 | 1,357 |
| 2023-10-17 | 650.00 | 656.00 | 639.00 | 643.00 | 586.58 | 556 |
| 2023-10-16 | 678.00 | 678.00 | 655.00 | 657.00 | 599.35 | 1,095 |
| 2023-10-13 | 718.00 | 718.00 | 677.00 | 678.00 | 618.51 | 2,810 |
| 2023-10-12 | 727.00 | 737.00 | 718.00 | 724.00 | 660.48 | 1,775 |
| 2023-10-11 | 718.00 | 729.00 | 718.00 | 723.00 | 659.56 | 761 |
| 2023-10-10 | 700.00 | 726.00 | 700.00 | 721.00 | 657.74 | 1,387 |
| 2023-10-09 | 656.00 | 708.00 | 656.00 | 705.00 | 643.14 | 3,014 |
| 2023-10-06 | 667.00 | 667.00 | 655.00 | 656.00 | 598.44 | 532 |
| 2023-10-05 | 649.00 | 663.00 | 646.00 | 646.00 | 589.32 | 140 |
| 2023-10-04 | 670.00 | 670.00 | 647.00 | 649.00 | 592.06 | 659 |
| 2023-10-03 | 680.00 | 685.00 | 670.00 | 670.00 | 611.21 | 481 |
| 2023-10-02 | 666.00 | 680.00 | 663.00 | 680.00 | 620.34 | 850 |
| 2023-09-29 | 661.00 | 678.00 | 661.00 | 666.00 | 607.56 | 628 |
| 2023-09-28 | 665.00 | 674.00 | 660.00 | 664.00 | 605.74 | 3,084 |
| 2023-09-27 | 633.00 | 665.00 | 627.00 | 665.00 | 606.65 | 3,751 |
| 2023-09-26 | 642.00 | 663.00 | 630.00 | 633.00 | 577.46 | 1,491 |
| 2023-09-25 | 666.00 | 666.00 | 641.00 | 641.00 | 584.76 | 1,131 |
| 2023-09-22 | 652.00 | 668.00 | 645.00 | 666.00 | 607.56 | 1,515 |
| 2023-09-21 | 639.00 | 653.00 | 639.00 | 653.00 | 595.70 | 5,330 |
| 2023-09-20 | 644.00 | 645.00 | 635.00 | 639.00 | 582.93 | 434 |
| 2023-09-19 | 636.00 | 647.00 | 631.00 | 641.00 | 584.76 | 630 |
| 2023-09-18 | 638.00 | 638.00 | 621.00 | 636.00 | 580.20 | 431 |
| 2023-09-15 | 639.00 | 639.00 | 635.00 | 638.00 | 582.02 | 1,338 |
| 2023-09-14 | 638.00 | 643.00 | 630.00 | 640.00 | 583.85 | 3,447 |
| 2023-09-13 | 634.00 | 644.00 | 630.00 | 644.00 | 587.49 | 2,767 |
| 2023-09-12 | 638.00 | 651.00 | 638.00 | 640.00 | 583.85 | 3,108 |
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.