Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 870.00 | 907.00 | 870.00 | 898.00 | 805.13 | 1,258 |
| 2022-07-05 | 871.00 | 893.00 | 842.00 | 870.00 | 780.03 | 2,266 |
| 2022-07-04 | 880.00 | 883.00 | 860.00 | 871.00 | 780.92 | 1,143 |
| 2022-07-01 | 900.00 | 904.00 | 871.00 | 880.00 | 788.99 | 2,204 |
| 2022-06-30 | 897.00 | 897.00 | 870.00 | 883.00 | 791.68 | 1,328 |
| 2022-06-29 | 920.00 | 920.00 | 887.00 | 897.00 | 804.24 | 948 |
| 2022-06-28 | 905.00 | 947.00 | 896.00 | 919.00 | 823.96 | 2,063 |
| 2022-06-27 | 912.00 | 936.00 | 900.00 | 904.00 | 810.51 | 1,826 |
| 2022-06-23 | 920.00 | 920.00 | 883.00 | 912.00 | 817.68 | 1,009 |
| 2022-06-22 | 898.00 | 920.00 | 870.00 | 920.00 | 824.86 | 2,105 |
| 2022-06-21 | 933.00 | 933.00 | 890.00 | 897.00 | 804.24 | 2,606 |
| 2022-06-20 | 900.00 | 936.00 | 895.00 | 897.00 | 804.24 | 4,762 |
| 2022-06-17 | 924.00 | 950.00 | 889.00 | 889.00 | 797.06 | 5,282 |
| 2022-06-16 | 982.00 | 982.00 | 922.00 | 924.00 | 828.44 | 2,613 |
| 2022-06-15 | 992.00 | 1,008.00 | 972.00 | 975.00 | 874.17 | 1,360 |
| 2022-06-14 | 1,070.00 | 1,078.00 | 992.00 | 992.00 | 889.41 | 3,949 |
| 2022-06-13 | 1,046.00 | 1,060.00 | 1,020.00 | 1,060.00 | 950.38 | 3,175 |
| 2022-06-10 | 1,050.00 | 1,068.00 | 1,020.00 | 1,046.00 | 937.83 | 2,164 |
| 2022-06-09 | 1,060.00 | 1,068.00 | 1,020.00 | 1,020.00 | 914.52 | 3,957 |
| 2022-06-08 | 1,108.00 | 1,108.00 | 1,050.00 | 1,056.00 | 946.79 | 5,389 |
| 2022-06-07 | 1,050.00 | 1,118.00 | 1,050.00 | 1,088.00 | 975.48 | 12,838 |
| 2022-06-03 | 970.00 | 992.00 | 970.00 | 992.00 | 889.41 | 1,436 |
| 2022-06-02 | 990.00 | 990.00 | 948.00 | 955.00 | 856.24 | 1,409 |
| 2022-06-01 | 967.00 | 979.00 | 946.00 | 962.00 | 862.51 | 1,480 |
| 2022-05-31 | 945.00 | 968.00 | 934.00 | 950.00 | 851.75 | 2,649 |
| 2022-05-30 | 953.00 | 975.00 | 937.00 | 950.00 | 851.75 | 1,858 |
| 2022-05-27 | 901.00 | 942.00 | 901.00 | 935.00 | 838.31 | 6,407 |
| 2022-05-25 | 908.00 | 919.00 | 900.00 | 900.00 | 806.93 | 238 |
| 2022-05-24 | 906.00 | 917.00 | 899.00 | 908.00 | 814.10 | 832 |
| 2022-05-23 | 905.00 | 921.00 | 901.00 | 905.00 | 811.41 | 753 |
| 2022-05-20 | 878.00 | 918.00 | 878.00 | 899.00 | 806.03 | 3,214 |
| 2022-05-19 | 890.00 | 900.00 | 869.00 | 899.00 | 806.03 | 1,744 |
| 2022-05-18 | 896.00 | 918.00 | 889.00 | 895.00 | 802.44 | 1,956 |
| 2022-05-17 | 908.00 | 927.00 | 896.00 | 896.00 | 803.34 | 1,566 |
| 2022-05-16 | 915.00 | 919.00 | 900.00 | 908.00 | 814.10 | 1,164 |
| 2022-05-13 | 893.00 | 930.00 | 893.00 | 902.00 | 808.72 | 2,134 |
| 2022-05-12 | 890.00 | 906.00 | 881.00 | 893.00 | 800.65 | 2,309 |
| 2022-05-11 | 869.00 | 907.00 | 868.00 | 899.00 | 806.03 | 2,723 |
| 2022-05-10 | 837.00 | 861.00 | 830.00 | 856.00 | 767.48 | 4,243 |
| 2022-05-09 | 880.00 | 880.00 | 834.00 | 836.00 | 749.54 | 4,642 |
| 2022-05-06 | 888.00 | 894.00 | 867.00 | 880.00 | 788.99 | 3,245 |
| 2022-05-05 | 892.00 | 932.00 | 879.00 | 888.00 | 796.17 | 3,471 |
| 2022-05-04 | 908.00 | 908.00 | 866.00 | 892.00 | 799.75 | 12,582 |
| 2022-05-03 | 871.00 | 901.00 | 854.00 | 893.00 | 800.65 | 3,491 |
| 2022-05-02 | 899.00 | 900.00 | 862.00 | 871.00 | 780.92 | 4,180 |
| 2022-04-29 | 895.00 | 930.00 | 879.00 | 882.00 | 790.79 | 5,511 |
| 2022-04-28 | 949.00 | 950.00 | 868.00 | 881.00 | 789.89 | 5,540 |
| 2022-04-27 | 950.00 | 999.00 | 939.00 | 949.00 | 832.93 | 4,672 |
| 2022-04-26 | 1,012.00 | 1,012.00 | 945.00 | 960.00 | 842.58 | 6,204 |
| 2022-04-25 | 1,054.00 | 1,064.00 | 1,000.00 | 1,016.00 | 891.73 | 2,444 |
| 2022-04-22 | 1,050.00 | 1,062.00 | 1,032.00 | 1,054.00 | 925.08 | 917 |
| 2022-04-21 | 1,040.00 | 1,078.00 | 1,028.00 | 1,058.00 | 928.59 | 1,512 |
| 2022-04-20 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 912.80 | 3,240 |
| 2022-04-19 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 895.24 | 2,123 |
| 2022-04-14 | 1,050.00 | 1,080.00 | 1,038.00 | 1,070.00 | 939.13 | 990 |
| 2022-04-13 | 1,044.00 | 1,058.00 | 1,012.00 | 1,030.00 | 904.02 | 1,454 |
| 2022-04-12 | 1,012.00 | 1,050.00 | 1,012.00 | 1,048.00 | 919.82 | 1,046 |
| 2022-04-11 | 1,040.00 | 1,048.00 | 1,006.00 | 1,030.00 | 904.02 | 1,409 |
| 2022-04-08 | 1,040.00 | 1,058.00 | 1,026.00 | 1,044.00 | 916.31 | 489 |
| 2022-04-07 | 1,050.00 | 1,058.00 | 1,024.00 | 1,044.00 | 916.31 | 1,196 |
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.