Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 812.00 | 835.00 | 812.00 | 830.00 | 744.16 | 1,066 |
| 2023-03-16 | 835.00 | 835.00 | 808.00 | 812.00 | 728.03 | 1,883 |
| 2023-03-15 | 837.00 | 840.00 | 830.00 | 835.00 | 748.65 | 545 |
| 2023-03-14 | 830.00 | 840.00 | 830.00 | 837.00 | 750.44 | 1,715 |
| 2023-03-13 | 862.00 | 862.00 | 820.00 | 830.00 | 744.16 | 3,870 |
| 2023-03-10 | 888.00 | 888.00 | 860.00 | 865.00 | 775.54 | 3,666 |
| 2023-03-09 | 900.00 | 900.00 | 880.00 | 888.00 | 796.17 | 1,186 |
| 2023-03-08 | 890.00 | 920.00 | 889.00 | 910.00 | 815.89 | 1,688 |
| 2023-03-07 | 895.00 | 908.00 | 876.00 | 885.00 | 793.48 | 2,247 |
| 2023-03-06 | 895.00 | 949.00 | 894.00 | 895.00 | 802.44 | 1,426 |
| 2023-03-03 | 891.00 | 908.00 | 887.00 | 900.00 | 806.93 | 446 |
| 2023-03-02 | 905.00 | 909.00 | 888.00 | 891.00 | 798.86 | 1,223 |
| 2023-03-01 | 925.00 | 925.00 | 900.00 | 900.00 | 806.93 | 855 |
| 2023-02-28 | 943.00 | 950.00 | 920.00 | 925.00 | 829.34 | 972 |
| 2023-02-27 | 963.00 | 972.00 | 948.00 | 953.00 | 854.44 | 738 |
| 2023-02-24 | 977.00 | 977.00 | 952.00 | 956.00 | 857.13 | 501 |
| 2023-02-23 | 975.00 | 977.00 | 953.00 | 977.00 | 875.96 | 886 |
| 2023-02-22 | 960.00 | 966.00 | 951.00 | 966.00 | 866.10 | 167 |
| 2023-02-21 | 976.00 | 985.00 | 959.00 | 960.00 | 860.72 | 328 |
| 2023-02-20 | 968.00 | 994.00 | 960.00 | 976.00 | 875.07 | 257 |
| 2023-02-17 | 999.00 | 999.00 | 957.00 | 968.00 | 867.89 | 241 |
| 2023-02-16 | 997.00 | 1,000.00 | 973.00 | 999.00 | 895.69 | 2,013 |
| 2023-02-15 | 986.00 | 997.00 | 964.00 | 997.00 | 893.89 | 3,341 |
| 2023-02-14 | 948.00 | 996.00 | 948.00 | 994.00 | 891.20 | 1,203 |
| 2023-02-13 | 925.00 | 957.00 | 901.00 | 948.00 | 849.96 | 5,541 |
| 2023-02-10 | 962.00 | 962.00 | 890.00 | 930.00 | 833.82 | 5,246 |
| 2023-02-09 | 978.00 | 987.00 | 955.00 | 962.00 | 862.51 | 2,509 |
| 2023-02-08 | 975.00 | 988.00 | 943.00 | 978.00 | 876.86 | 1,556 |
| 2023-02-07 | 945.00 | 965.00 | 939.00 | 964.00 | 864.31 | 215 |
| 2023-02-06 | 962.00 | 975.00 | 941.00 | 945.00 | 847.27 | 1,958 |
| 2023-02-03 | 956.00 | 971.00 | 953.00 | 966.00 | 866.10 | 1,400 |
| 2023-02-02 | 946.00 | 978.00 | 922.00 | 976.00 | 875.07 | 857 |
| 2023-02-01 | 960.00 | 960.00 | 935.00 | 946.00 | 848.17 | 1,454 |
| 2023-01-31 | 985.00 | 989.00 | 968.00 | 968.00 | 867.89 | 782 |
| 2023-01-30 | 969.00 | 985.00 | 950.00 | 985.00 | 883.14 | 863 |
| 2023-01-27 | 989.00 | 989.00 | 952.00 | 969.00 | 868.79 | 1,367 |
| 2023-01-26 | 944.00 | 967.00 | 930.00 | 952.00 | 853.55 | 892 |
| 2023-01-25 | 947.00 | 952.00 | 932.00 | 944.00 | 846.38 | 985 |
| 2023-01-24 | 930.00 | 948.00 | 926.00 | 947.00 | 849.06 | 1,259 |
| 2023-01-23 | 921.00 | 944.00 | 921.00 | 938.00 | 841.00 | 924 |
| 2023-01-20 | 918.00 | 938.00 | 913.00 | 921.00 | 825.75 | 827 |
| 2023-01-19 | 939.00 | 939.00 | 917.00 | 917.00 | 822.17 | 692 |
| 2023-01-18 | 939.00 | 959.00 | 920.00 | 939.00 | 841.89 | 938 |
| 2023-01-17 | 947.00 | 947.00 | 932.00 | 939.00 | 841.89 | 232 |
| 2023-01-16 | 936.00 | 946.00 | 931.00 | 946.00 | 848.17 | 447 |
| 2023-01-13 | 963.00 | 963.00 | 915.00 | 936.00 | 839.20 | 608 |
| 2023-01-12 | 925.00 | 970.00 | 911.00 | 963.00 | 863.41 | 2,306 |
| 2023-01-11 | 923.00 | 944.00 | 914.00 | 927.00 | 831.13 | 2,331 |
| 2023-01-10 | 925.00 | 933.00 | 895.00 | 923.00 | 827.55 | 1,123 |
| 2023-01-09 | 940.00 | 967.00 | 910.00 | 925.00 | 829.34 | 1,356 |
| 2023-01-05 | 990.00 | 1,002.00 | 930.00 | 930.00 | 833.82 | 2,818 |
| 2023-01-04 | 910.00 | 996.00 | 867.00 | 989.00 | 886.72 | 3,619 |
| 2023-01-03 | 871.00 | 910.00 | 871.00 | 910.00 | 815.89 | 2,357 |
| 2023-01-02 | 860.00 | 872.00 | 852.00 | 867.00 | 777.34 | 900 |
| 2022-12-30 | 850.00 | 873.00 | 850.00 | 852.00 | 763.89 | 1,727 |
| 2022-12-29 | 856.00 | 861.00 | 848.00 | 853.00 | 764.79 | 631 |
| 2022-12-28 | 850.00 | 863.00 | 849.00 | 856.00 | 767.48 | 754 |
| 2022-12-27 | 860.00 | 864.00 | 850.00 | 850.00 | 762.10 | 682 |
| 2022-12-23 | 843.00 | 861.00 | 843.00 | 860.00 | 771.06 | 289 |
| 2022-12-22 | 859.00 | 865.00 | 841.00 | 842.00 | 754.92 | 714 |
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.