Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 637.00 | 646.00 | 629.00 | 638.00 | 582.02 | 2,316 |
| 2023-09-08 | 667.00 | 670.00 | 631.00 | 637.00 | 581.11 | 3,039 |
| 2023-09-07 | 659.00 | 666.00 | 656.00 | 662.00 | 603.92 | 958 |
| 2023-09-06 | 659.00 | 659.00 | 642.00 | 659.00 | 601.18 | 1,431 |
| 2023-09-05 | 655.00 | 668.00 | 648.00 | 659.00 | 601.18 | 2,097 |
| 2023-09-04 | 650.00 | 667.00 | 632.00 | 661.00 | 603.00 | 2,392 |
| 2023-09-01 | 659.00 | 659.00 | 637.00 | 648.00 | 591.14 | 739 |
| 2023-08-31 | 634.00 | 653.00 | 627.00 | 653.00 | 595.70 | 2,369 |
| 2023-08-30 | 630.00 | 640.00 | 625.00 | 634.00 | 578.37 | 12,334 |
| 2023-08-29 | 620.00 | 633.00 | 611.00 | 625.00 | 570.16 | 3,053 |
| 2023-08-28 | 635.00 | 644.00 | 616.00 | 617.00 | 562.86 | 2,093 |
| 2023-08-25 | 625.00 | 632.00 | 613.00 | 631.00 | 575.64 | 1,473 |
| 2023-08-24 | 650.00 | 650.00 | 625.00 | 625.00 | 570.16 | 593 |
| 2023-08-23 | 645.00 | 656.00 | 645.00 | 650.00 | 592.97 | 1,249 |
| 2023-08-22 | 636.00 | 645.00 | 624.00 | 645.00 | 588.41 | 1,903 |
| 2023-08-21 | 620.00 | 651.00 | 620.00 | 636.00 | 580.20 | 1,422 |
| 2023-08-18 | 653.00 | 653.00 | 619.00 | 620.00 | 565.60 | 2,269 |
| 2023-08-17 | 654.00 | 655.00 | 643.00 | 653.00 | 595.70 | 3,499 |
| 2023-08-16 | 635.00 | 658.00 | 629.00 | 654.00 | 596.62 | 4,179 |
| 2023-08-15 | 641.00 | 641.00 | 626.00 | 635.00 | 579.28 | 1,530 |
| 2023-08-14 | 639.00 | 645.00 | 625.00 | 641.00 | 584.76 | 2,185 |
| 2023-08-11 | 615.00 | 649.00 | 615.00 | 639.00 | 582.93 | 4,123 |
| 2023-08-10 | 610.00 | 619.00 | 610.00 | 615.00 | 561.04 | 719 |
| 2023-08-09 | 614.00 | 620.00 | 612.00 | 616.00 | 561.95 | 459 |
| 2023-08-08 | 609.00 | 616.00 | 608.00 | 614.00 | 560.13 | 6,104 |
| 2023-08-07 | 610.00 | 619.00 | 610.00 | 610.00 | 556.48 | 1,549 |
| 2023-08-04 | 629.00 | 631.00 | 610.00 | 610.00 | 556.48 | 4,318 |
| 2023-08-03 | 630.00 | 632.00 | 627.00 | 627.00 | 571.99 | 1,058 |
| 2023-08-02 | 632.00 | 633.00 | 625.00 | 630.00 | 574.72 | 1,205 |
| 2023-08-01 | 635.00 | 635.00 | 628.00 | 632.00 | 576.55 | 2,821 |
| 2023-07-31 | 646.00 | 646.00 | 627.00 | 629.00 | 573.81 | 3,426 |
| 2023-07-28 | 661.00 | 661.00 | 644.00 | 646.00 | 589.32 | 1,472 |
| 2023-07-27 | 661.00 | 662.00 | 651.00 | 662.00 | 603.92 | 1,306 |
| 2023-07-26 | 651.00 | 661.00 | 640.00 | 661.00 | 603.00 | 6,329 |
| 2023-07-25 | 679.00 | 679.00 | 650.00 | 651.00 | 593.88 | 6,953 |
| 2023-07-24 | 705.00 | 705.00 | 677.00 | 679.00 | 619.42 | 5,027 |
| 2023-07-21 | 725.00 | 733.00 | 705.00 | 707.00 | 644.97 | 3,115 |
| 2023-07-20 | 729.00 | 735.00 | 727.00 | 727.00 | 663.21 | 1,664 |
| 2023-07-19 | 717.00 | 729.00 | 712.00 | 729.00 | 665.04 | 1,573 |
| 2023-07-18 | 715.00 | 730.00 | 710.00 | 717.00 | 654.09 | 1,921 |
| 2023-07-17 | 729.00 | 729.00 | 711.00 | 715.00 | 652.26 | 1,385 |
| 2023-07-14 | 723.00 | 736.00 | 716.00 | 730.00 | 665.95 | 2,501 |
| 2023-07-13 | 726.00 | 731.00 | 718.00 | 725.00 | 661.39 | 2,061 |
| 2023-07-12 | 723.00 | 728.00 | 716.00 | 726.00 | 662.30 | 1,742 |
| 2023-07-11 | 723.00 | 729.00 | 721.00 | 727.00 | 663.21 | 801 |
| 2023-07-10 | 730.00 | 730.00 | 720.00 | 721.00 | 657.74 | 1,119 |
| 2023-07-07 | 730.00 | 739.00 | 726.00 | 730.00 | 665.95 | 1,061 |
| 2023-07-06 | 740.00 | 740.00 | 729.00 | 729.00 | 665.04 | 1,448 |
| 2023-07-05 | 749.00 | 749.00 | 740.00 | 742.00 | 676.90 | 855 |
| 2023-07-04 | 750.00 | 755.00 | 749.00 | 753.00 | 686.93 | 993 |
| 2023-07-03 | 745.00 | 756.00 | 740.00 | 750.00 | 684.19 | 1,064 |
| 2023-06-30 | 746.00 | 746.00 | 740.00 | 745.00 | 679.63 | 1,130 |
| 2023-06-29 | 740.00 | 746.00 | 738.00 | 746.00 | 680.54 | 2,341 |
| 2023-06-28 | 748.00 | 748.00 | 732.00 | 737.00 | 672.33 | 1,303 |
| 2023-06-27 | 746.00 | 746.00 | 739.00 | 743.00 | 677.81 | 3,940 |
| 2023-06-26 | 750.00 | 754.00 | 743.00 | 746.00 | 680.54 | 1,103 |
| 2023-06-22 | 755.00 | 755.00 | 746.00 | 750.00 | 684.19 | 760 |
| 2023-06-21 | 754.00 | 763.00 | 754.00 | 759.00 | 692.40 | 526 |
| 2023-06-20 | 760.00 | 762.00 | 750.00 | 754.00 | 687.84 | 1,517 |
| 2023-06-19 | 775.00 | 780.00 | 760.00 | 765.00 | 697.88 | 1,885 |
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.