Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 786.00 | 792.00 | 775.00 | 775.00 | 707.00 | 1,809 |
| 2023-06-15 | 805.00 | 814.00 | 780.00 | 786.00 | 717.04 | 1,742 |
| 2023-06-14 | 825.00 | 825.00 | 805.00 | 805.00 | 734.37 | 722 |
| 2023-06-13 | 830.00 | 845.00 | 820.00 | 820.00 | 748.05 | 532 |
| 2023-06-12 | 830.00 | 855.00 | 823.00 | 831.00 | 758.09 | 5,067 |
| 2023-06-09 | 801.00 | 818.00 | 799.00 | 818.00 | 746.23 | 1,269 |
| 2023-06-08 | 809.00 | 809.00 | 789.00 | 799.00 | 728.89 | 832 |
| 2023-06-07 | 789.00 | 810.00 | 781.00 | 809.00 | 738.02 | 3,556 |
| 2023-06-05 | 809.00 | 809.00 | 780.00 | 788.00 | 718.86 | 1,902 |
| 2023-06-02 | 781.00 | 810.00 | 770.00 | 809.00 | 738.02 | 3,080 |
| 2023-06-01 | 770.00 | 788.00 | 761.00 | 770.00 | 702.44 | 1,993 |
| 2023-05-31 | 790.00 | 790.00 | 766.00 | 766.00 | 698.79 | 2,742 |
| 2023-05-30 | 800.00 | 805.00 | 775.00 | 775.00 | 707.00 | 3,266 |
| 2023-05-29 | 801.00 | 810.00 | 792.00 | 800.00 | 729.81 | 649 |
| 2023-05-26 | 788.00 | 804.00 | 788.00 | 801.00 | 730.72 | 1,351 |
| 2023-05-25 | 792.00 | 804.00 | 788.00 | 788.00 | 718.86 | 682 |
| 2023-05-24 | 800.00 | 817.00 | 790.00 | 791.00 | 721.60 | 1,091 |
| 2023-05-23 | 794.00 | 809.00 | 789.00 | 799.00 | 728.89 | 595 |
| 2023-05-22 | 785.00 | 808.00 | 784.00 | 794.00 | 724.33 | 1,263 |
| 2023-05-19 | 801.00 | 814.00 | 783.00 | 805.00 | 734.37 | 955 |
| 2023-05-17 | 805.00 | 824.00 | 794.00 | 800.00 | 729.81 | 556 |
| 2023-05-16 | 818.00 | 835.00 | 804.00 | 805.00 | 734.37 | 15,302 |
| 2023-05-15 | 825.00 | 826.00 | 806.00 | 818.00 | 746.23 | 969 |
| 2023-05-12 | 835.00 | 839.00 | 820.00 | 827.00 | 754.44 | 422 |
| 2023-05-11 | 827.00 | 830.00 | 801.00 | 826.00 | 753.53 | 1,152 |
| 2023-05-10 | 820.00 | 832.00 | 813.00 | 827.00 | 754.44 | 618 |
| 2023-05-09 | 821.00 | 822.00 | 812.00 | 818.00 | 746.23 | 705 |
| 2023-05-08 | 839.00 | 839.00 | 812.00 | 828.00 | 755.35 | 1,293 |
| 2023-05-05 | 835.00 | 844.00 | 822.00 | 842.00 | 768.12 | 550 |
| 2023-05-04 | 810.00 | 845.00 | 805.00 | 835.00 | 761.74 | 1,703 |
| 2023-05-03 | 822.00 | 844.00 | 812.00 | 812.00 | 740.75 | 2,123 |
| 2023-05-02 | 823.00 | 838.00 | 817.00 | 819.00 | 747.14 | 2,155 |
| 2023-04-28 | 827.00 | 840.00 | 815.00 | 823.00 | 750.79 | 1,531 |
| 2023-04-27 | 830.00 | 864.00 | 826.00 | 826.00 | 753.53 | 1,545 |
| 2023-04-26 | 858.00 | 858.00 | 831.00 | 832.00 | 759.00 | 520 |
| 2023-04-25 | 876.00 | 879.00 | 857.00 | 858.00 | 782.72 | 215 |
| 2023-04-24 | 858.00 | 876.00 | 853.00 | 876.00 | 799.14 | 1,049 |
| 2023-04-21 | 851.00 | 873.00 | 848.00 | 873.00 | 782.72 | 717 |
| 2023-04-20 | 862.00 | 864.00 | 841.00 | 851.00 | 762.99 | 666 |
| 2023-04-19 | 862.00 | 862.00 | 853.00 | 862.00 | 772.86 | 404 |
| 2023-04-18 | 882.00 | 883.00 | 857.00 | 862.00 | 772.86 | 1,339 |
| 2023-04-17 | 882.00 | 882.00 | 871.00 | 877.00 | 786.30 | 503 |
| 2023-04-14 | 871.00 | 882.00 | 866.00 | 880.00 | 788.99 | 1,577 |
| 2023-04-13 | 899.00 | 899.00 | 854.00 | 871.00 | 780.92 | 2,062 |
| 2023-04-12 | 880.00 | 910.00 | 875.00 | 910.00 | 815.89 | 1,699 |
| 2023-04-11 | 860.00 | 875.00 | 853.00 | 875.00 | 784.51 | 894 |
| 2023-04-06 | 875.00 | 875.00 | 820.00 | 860.00 | 771.06 | 458 |
| 2023-04-05 | 873.00 | 877.00 | 857.00 | 857.00 | 768.37 | 1,699 |
| 2023-04-04 | 875.00 | 878.00 | 862.00 | 873.00 | 782.72 | 3,703 |
| 2023-04-03 | 862.00 | 872.00 | 856.00 | 872.00 | 781.82 | 165 |
| 2023-03-31 | 858.00 | 868.00 | 851.00 | 862.00 | 772.86 | 658 |
| 2023-03-30 | 880.00 | 880.00 | 852.00 | 858.00 | 769.27 | 761 |
| 2023-03-29 | 870.00 | 873.00 | 849.00 | 849.00 | 761.20 | 752 |
| 2023-03-28 | 860.00 | 870.00 | 855.00 | 860.00 | 771.06 | 356 |
| 2023-03-27 | 840.00 | 859.00 | 840.00 | 855.00 | 766.58 | 287 |
| 2023-03-24 | 860.00 | 860.00 | 831.00 | 840.00 | 753.13 | 528 |
| 2023-03-23 | 850.00 | 852.00 | 826.00 | 849.00 | 761.20 | 464 |
| 2023-03-22 | 842.00 | 850.00 | 821.00 | 850.00 | 762.10 | 1,019 |
| 2023-03-21 | 835.00 | 845.00 | 831.00 | 842.00 | 754.92 | 253 |
| 2023-03-20 | 834.00 | 838.00 | 832.00 | 834.00 | 747.75 | 2,102 |
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.