Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 845.00 | 866.00 | 845.00 | 864.00 | 774.65 | 885 |
| 2022-12-20 | 857.00 | 860.00 | 846.00 | 849.00 | 761.20 | 362 |
| 2022-12-19 | 858.00 | 869.00 | 849.00 | 857.00 | 768.37 | 4,970 |
| 2022-12-16 | 892.00 | 892.00 | 844.00 | 858.00 | 769.27 | 1,760 |
| 2022-12-15 | 866.00 | 894.00 | 859.00 | 894.00 | 801.55 | 1,289 |
| 2022-12-14 | 865.00 | 868.00 | 859.00 | 866.00 | 776.44 | 2,305 |
| 2022-12-13 | 852.00 | 865.00 | 851.00 | 865.00 | 775.54 | 2,182 |
| 2022-12-12 | 837.00 | 854.00 | 837.00 | 851.00 | 762.99 | 1,664 |
| 2022-12-09 | 842.00 | 847.00 | 837.00 | 837.00 | 750.44 | 565 |
| 2022-12-08 | 850.00 | 851.00 | 830.00 | 841.00 | 754.03 | 2,367 |
| 2022-12-07 | 835.00 | 860.00 | 835.00 | 851.00 | 762.99 | 1,011 |
| 2022-12-06 | 845.00 | 849.00 | 834.00 | 835.00 | 748.65 | 3,443 |
| 2022-12-05 | 857.00 | 857.00 | 843.00 | 843.00 | 755.82 | 669 |
| 2022-12-02 | 834.00 | 855.00 | 826.00 | 852.00 | 763.89 | 1,880 |
| 2022-12-01 | 843.00 | 852.00 | 840.00 | 842.00 | 754.92 | 1,212 |
| 2022-11-30 | 853.00 | 856.00 | 843.00 | 843.00 | 755.82 | 3,037 |
| 2022-11-29 | 849.00 | 861.00 | 843.00 | 849.00 | 761.20 | 1,606 |
| 2022-11-28 | 876.00 | 880.00 | 846.00 | 849.00 | 761.20 | 2,006 |
| 2022-11-25 | 880.00 | 887.00 | 856.00 | 876.00 | 785.41 | 581 |
| 2022-11-24 | 860.00 | 886.00 | 850.00 | 876.00 | 785.41 | 755 |
| 2022-11-23 | 849.00 | 860.00 | 825.00 | 860.00 | 771.06 | 3,871 |
| 2022-11-22 | 851.00 | 851.00 | 820.00 | 839.00 | 752.23 | 1,846 |
| 2022-11-21 | 851.00 | 851.00 | 834.00 | 850.00 | 762.10 | 375 |
| 2022-11-18 | 850.00 | 851.00 | 826.00 | 851.00 | 762.99 | 1,621 |
| 2022-11-17 | 841.00 | 857.00 | 830.00 | 838.00 | 751.34 | 1,139 |
| 2022-11-16 | 857.00 | 857.00 | 839.00 | 841.00 | 754.03 | 1,050 |
| 2022-11-15 | 864.00 | 864.00 | 852.00 | 857.00 | 768.37 | 407 |
| 2022-11-14 | 853.00 | 884.00 | 838.00 | 851.00 | 762.99 | 1,051 |
| 2022-11-11 | 844.00 | 869.00 | 844.00 | 853.00 | 764.79 | 1,866 |
| 2022-11-10 | 839.00 | 852.00 | 837.00 | 843.00 | 755.82 | 1,111 |
| 2022-11-09 | 840.00 | 849.00 | 835.00 | 839.00 | 752.23 | 593 |
| 2022-11-08 | 845.00 | 860.00 | 828.00 | 837.00 | 750.44 | 1,925 |
| 2022-11-07 | 875.00 | 875.00 | 842.00 | 845.00 | 757.61 | 7,661 |
| 2022-11-04 | 885.00 | 885.00 | 875.00 | 875.00 | 784.51 | 2,107 |
| 2022-11-03 | 879.00 | 889.00 | 876.00 | 885.00 | 793.48 | 648 |
| 2022-11-02 | 889.00 | 910.00 | 879.00 | 884.00 | 792.58 | 2,947 |
| 2022-11-01 | 898.00 | 905.00 | 884.00 | 889.00 | 797.06 | 1,162 |
| 2022-10-31 | 877.00 | 899.00 | 870.00 | 898.00 | 805.13 | 1,778 |
| 2022-10-28 | 886.00 | 899.00 | 865.00 | 877.00 | 786.30 | 1,200 |
| 2022-10-27 | 831.00 | 895.00 | 831.00 | 884.00 | 792.58 | 2,389 |
| 2022-10-26 | 840.00 | 844.00 | 824.00 | 824.00 | 738.79 | 1,416 |
| 2022-10-25 | 840.00 | 840.00 | 831.00 | 838.00 | 751.34 | 337 |
| 2022-10-24 | 835.00 | 840.00 | 826.00 | 840.00 | 753.13 | 577 |
| 2022-10-21 | 795.00 | 840.00 | 795.00 | 835.00 | 748.65 | 642 |
| 2022-10-20 | 830.00 | 837.00 | 787.00 | 787.00 | 705.61 | 906 |
| 2022-10-19 | 807.00 | 838.00 | 804.00 | 830.00 | 744.16 | 915 |
| 2022-10-18 | 777.00 | 812.00 | 775.00 | 796.00 | 713.68 | 1,150 |
| 2022-10-17 | 800.00 | 800.00 | 764.00 | 770.00 | 690.37 | 2,649 |
| 2022-10-14 | 825.00 | 838.00 | 803.00 | 814.00 | 729.82 | 8,402 |
| 2022-10-13 | 760.00 | 779.00 | 760.00 | 779.00 | 698.44 | 390 |
| 2022-10-12 | 794.00 | 812.00 | 760.00 | 760.00 | 681.40 | 980 |
| 2022-10-11 | 801.00 | 805.00 | 793.00 | 794.00 | 711.89 | 412 |
| 2022-10-10 | 792.00 | 800.00 | 791.00 | 798.00 | 715.47 | 1,257 |
| 2022-10-07 | 801.00 | 803.00 | 792.00 | 792.00 | 710.09 | 455 |
| 2022-10-06 | 800.00 | 803.00 | 793.00 | 801.00 | 718.16 | 327 |
| 2022-10-05 | 805.00 | 805.00 | 794.00 | 799.00 | 716.37 | 1,514 |
| 2022-10-04 | 792.00 | 811.00 | 792.00 | 807.00 | 723.54 | 724 |
| 2022-10-03 | 798.00 | 798.00 | 760.00 | 789.00 | 707.40 | 543 |
| 2022-09-30 | 780.00 | 805.00 | 772.00 | 791.00 | 709.20 | 1,264 |
| 2022-09-29 | 753.00 | 790.00 | 753.00 | 780.00 | 699.34 | 1,922 |
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.