Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 777.00 | 777.00 | 733.00 | 753.00 | 675.13 | 3,940 |
| 2022-09-27 | 760.00 | 815.00 | 760.00 | 777.00 | 696.65 | 915 |
| 2022-09-26 | 800.00 | 812.00 | 760.00 | 760.00 | 681.40 | 833 |
| 2022-09-23 | 790.00 | 825.00 | 789.00 | 800.00 | 717.27 | 1,866 |
| 2022-09-22 | 824.00 | 824.00 | 790.00 | 790.00 | 708.30 | 1,194 |
| 2022-09-21 | 813.00 | 824.00 | 803.00 | 824.00 | 738.79 | 386 |
| 2022-09-20 | 823.00 | 845.00 | 800.00 | 813.00 | 728.92 | 1,131 |
| 2022-09-19 | 830.00 | 830.00 | 815.00 | 823.00 | 737.89 | 806 |
| 2022-09-16 | 841.00 | 841.00 | 807.00 | 811.00 | 727.13 | 1,409 |
| 2022-09-15 | 834.00 | 844.00 | 816.00 | 840.00 | 753.13 | 657 |
| 2022-09-14 | 840.00 | 861.00 | 824.00 | 834.00 | 747.75 | 1,257 |
| 2022-09-13 | 865.00 | 875.00 | 837.00 | 837.00 | 750.44 | 2,048 |
| 2022-09-12 | 885.00 | 890.00 | 860.00 | 860.00 | 771.06 | 1,635 |
| 2022-09-09 | 869.00 | 889.00 | 869.00 | 880.00 | 788.99 | 834 |
| 2022-09-08 | 887.00 | 897.00 | 871.00 | 871.00 | 780.92 | 1,113 |
| 2022-09-07 | 870.00 | 888.00 | 861.00 | 885.00 | 793.48 | 8,737 |
| 2022-09-06 | 884.00 | 918.00 | 867.00 | 870.00 | 780.03 | 2,392 |
| 2022-09-05 | 865.00 | 888.00 | 859.00 | 884.00 | 792.58 | 991 |
| 2022-09-02 | 865.00 | 889.00 | 864.00 | 865.00 | 775.54 | 1,067 |
| 2022-09-01 | 852.00 | 862.00 | 852.00 | 859.00 | 770.17 | 1,427 |
| 2022-08-31 | 852.00 | 893.00 | 852.00 | 852.00 | 763.89 | 1,776 |
| 2022-08-30 | 867.00 | 870.00 | 852.00 | 852.00 | 763.89 | 1,193 |
| 2022-08-29 | 861.00 | 872.00 | 852.00 | 867.00 | 777.34 | 2,392 |
| 2022-08-26 | 892.00 | 892.00 | 861.00 | 863.00 | 773.75 | 1,085 |
| 2022-08-25 | 874.00 | 892.00 | 859.00 | 892.00 | 799.75 | 984 |
| 2022-08-24 | 851.00 | 898.00 | 851.00 | 873.00 | 782.72 | 844 |
| 2022-08-23 | 864.00 | 887.00 | 849.00 | 851.00 | 762.99 | 1,872 |
| 2022-08-22 | 882.00 | 886.00 | 864.00 | 864.00 | 774.65 | 2,569 |
| 2022-08-19 | 893.00 | 898.00 | 871.00 | 882.00 | 790.79 | 1,291 |
| 2022-08-18 | 876.00 | 894.00 | 876.00 | 890.00 | 797.96 | 615 |
| 2022-08-17 | 879.00 | 897.00 | 871.00 | 871.00 | 780.92 | 2,252 |
| 2022-08-16 | 887.00 | 901.00 | 875.00 | 877.00 | 786.30 | 2,994 |
| 2022-08-15 | 891.00 | 900.00 | 879.00 | 886.00 | 794.37 | 2,817 |
| 2022-08-12 | 896.00 | 914.00 | 886.00 | 890.00 | 797.96 | 2,260 |
| 2022-08-11 | 912.00 | 926.00 | 896.00 | 896.00 | 803.34 | 2,337 |
| 2022-08-10 | 910.00 | 914.00 | 898.00 | 912.00 | 817.68 | 1,090 |
| 2022-08-09 | 915.00 | 916.00 | 899.00 | 910.00 | 815.89 | 1,223 |
| 2022-08-08 | 918.00 | 933.00 | 910.00 | 915.00 | 820.37 | 2,915 |
| 2022-08-05 | 922.00 | 931.00 | 911.00 | 918.00 | 823.06 | 1,899 |
| 2022-08-04 | 923.00 | 935.00 | 918.00 | 920.00 | 824.86 | 559 |
| 2022-08-03 | 939.00 | 939.00 | 910.00 | 923.00 | 827.55 | 780 |
| 2022-08-02 | 902.00 | 936.00 | 898.00 | 928.00 | 832.03 | 1,112 |
| 2022-08-01 | 910.00 | 925.00 | 901.00 | 901.00 | 807.82 | 7,674 |
| 2022-07-29 | 923.00 | 937.00 | 905.00 | 910.00 | 815.89 | 4,461 |
| 2022-07-28 | 940.00 | 961.00 | 921.00 | 923.00 | 827.55 | 2,005 |
| 2022-07-27 | 915.00 | 948.00 | 908.00 | 935.00 | 838.31 | 1,859 |
| 2022-07-26 | 968.00 | 968.00 | 901.00 | 901.00 | 807.82 | 1,342 |
| 2022-07-25 | 966.00 | 967.00 | 940.00 | 957.00 | 858.03 | 441 |
| 2022-07-22 | 972.00 | 972.00 | 942.00 | 966.00 | 866.10 | 1,762 |
| 2022-07-21 | 950.00 | 976.00 | 930.00 | 972.00 | 871.48 | 1,932 |
| 2022-07-20 | 953.00 | 958.00 | 940.00 | 950.00 | 851.75 | 895 |
| 2022-07-19 | 927.00 | 940.00 | 926.00 | 939.00 | 841.89 | 341 |
| 2022-07-18 | 918.00 | 930.00 | 906.00 | 927.00 | 831.13 | 1,252 |
| 2022-07-15 | 947.00 | 951.00 | 909.00 | 918.00 | 823.06 | 1,574 |
| 2022-07-14 | 960.00 | 960.00 | 935.00 | 947.00 | 849.06 | 565 |
| 2022-07-13 | 945.00 | 950.00 | 930.00 | 940.00 | 842.79 | 835 |
| 2022-07-12 | 938.00 | 945.00 | 917.00 | 943.00 | 845.48 | 652 |
| 2022-07-11 | 932.00 | 948.00 | 903.00 | 938.00 | 841.00 | 457 |
| 2022-07-08 | 943.00 | 943.00 | 910.00 | 930.00 | 833.82 | 1,049 |
| 2022-07-07 | 900.00 | 938.00 | 895.00 | 929.00 | 832.93 | 1,444 |
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.