Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 375.00 | 380.00 | 373.00 | 376.00 | 376.00 | 1,083 |
| 2026-07-27 | 370.00 | 383.00 | 370.00 | 377.00 | 377.00 | 4,834 |
| 2026-07-24 | 380.50 | 383.50 | 373.50 | 376.50 | 376.50 | 2,162 |
| 2026-07-23 | 374.50 | 381.50 | 370.00 | 380.00 | 380.00 | 2,882 |
| 2026-07-22 | 382.50 | 387.00 | 376.00 | 378.00 | 378.00 | 4,990 |
| 2026-07-21 | 423.00 | 428.00 | 375.00 | 382.00 | 382.00 | 9,893 |
| 2026-07-20 | 417.00 | 425.00 | 417.00 | 422.50 | 422.50 | 1,114 |
| 2026-07-17 | 424.00 | 424.00 | 413.50 | 417.00 | 417.00 | 500 |
| 2026-07-16 | 421.00 | 422.50 | 413.50 | 421.50 | 421.50 | 462 |
| 2026-07-15 | 419.00 | 421.00 | 415.00 | 421.00 | 421.00 | 740 |
| 2026-07-14 | 416.00 | 419.00 | 415.00 | 419.00 | 419.00 | 548 |
| 2026-07-13 | 411.50 | 425.50 | 411.50 | 415.00 | 415.00 | 740 |
| 2026-07-10 | 410.50 | 421.00 | 410.50 | 411.00 | 411.00 | 352 |
| 2026-07-09 | 413.50 | 414.00 | 407.00 | 414.00 | 414.00 | 1,066 |
| 2026-07-08 | 408.00 | 413.50 | 406.00 | 413.50 | 413.50 | 490 |
| 2026-07-07 | 411.00 | 413.50 | 406.00 | 408.00 | 408.00 | 754 |
| 2026-07-06 | 422.00 | 422.00 | 402.50 | 411.00 | 411.00 | 6,046 |
| 2026-07-03 | 410.00 | 424.00 | 410.00 | 424.00 | 424.00 | 2,435 |
| 2026-07-02 | 408.50 | 413.50 | 405.00 | 413.00 | 413.00 | 9,901 |
| 2026-07-01 | 409.50 | 410.00 | 408.50 | 409.00 | 409.00 | 298 |
| 2026-06-30 | 408.00 | 413.00 | 407.00 | 409.50 | 409.50 | 1,478 |
| 2026-06-29 | 400.00 | 409.00 | 400.00 | 408.00 | 408.00 | 851 |
| 2026-06-26 | 404.00 | 405.00 | 400.00 | 401.00 | 401.00 | 513 |
| 2026-06-25 | 401.00 | 405.50 | 400.00 | 403.00 | 403.00 | 364 |
| 2026-06-24 | 401.00 | 405.00 | 400.00 | 400.00 | 400.00 | 525 |
| 2026-06-23 | 400.50 | 405.50 | 400.00 | 401.00 | 401.00 | 1,209 |
| 2026-06-22 | 404.00 | 409.00 | 394.50 | 401.00 | 401.00 | 5,538 |
| 2026-06-18 | 409.00 | 409.50 | 404.00 | 404.00 | 404.00 | 782 |
| 2026-06-17 | 408.00 | 418.00 | 404.00 | 409.00 | 409.00 | 1,529 |
| 2026-06-16 | 405.00 | 419.00 | 400.50 | 406.50 | 406.50 | 1,525 |
| 2026-06-15 | 432.00 | 433.50 | 405.00 | 407.00 | 407.00 | 3,961 |
| 2026-06-12 | 387.50 | 430.00 | 384.00 | 428.00 | 428.00 | 10,617 |
| 2026-06-11 | 386.50 | 387.50 | 381.00 | 382.00 | 382.00 | 779 |
| 2026-06-10 | 384.00 | 389.50 | 384.00 | 386.00 | 386.00 | 461 |
| 2026-06-09 | 384.50 | 392.50 | 384.00 | 384.00 | 384.00 | 2,572 |
| 2026-06-08 | 395.00 | 395.00 | 382.00 | 384.00 | 384.00 | 2,396 |
| 2026-06-05 | 391.00 | 396.50 | 390.00 | 391.50 | 391.50 | 5,971 |
| 2026-06-04 | 392.00 | 395.50 | 391.00 | 391.00 | 391.00 | 1,313 |
| 2026-06-03 | 395.00 | 400.00 | 392.00 | 392.50 | 392.50 | 1,775 |
| 2026-06-02 | 395.00 | 409.50 | 395.00 | 395.00 | 395.00 | 5,101 |
| 2026-06-01 | 405.00 | 412.00 | 399.50 | 399.50 | 399.50 | 4,392 |
| 2026-05-29 | 402.00 | 410.00 | 402.00 | 405.00 | 405.00 | 6,590 |
| 2026-05-28 | 410.00 | 410.00 | 401.50 | 406.00 | 406.00 | 1,159 |
| 2026-05-27 | 411.00 | 412.00 | 406.00 | 410.00 | 410.00 | 1,504 |
| 2026-05-26 | 416.00 | 416.00 | 411.00 | 413.00 | 413.00 | 1,469 |
| 2026-05-25 | 417.00 | 420.00 | 413.00 | 416.00 | 416.00 | 1,438 |
| 2026-05-22 | 417.00 | 420.00 | 415.50 | 416.00 | 416.00 | 1,205 |
| 2026-05-21 | 419.00 | 422.00 | 416.50 | 417.00 | 417.00 | 5,041 |
| 2026-05-20 | 430.50 | 430.50 | 419.00 | 419.00 | 419.00 | 1,493 |
| 2026-05-19 | 423.00 | 430.00 | 420.50 | 422.00 | 422.00 | 382 |
| 2026-05-18 | 425.00 | 430.00 | 421.00 | 423.00 | 423.00 | 1,608 |
| 2026-05-15 | 432.00 | 432.50 | 425.00 | 432.00 | 432.00 | 818 |
| 2026-05-13 | 433.00 | 435.00 | 432.50 | 432.50 | 432.50 | 91 |
| 2026-05-12 | 430.50 | 435.00 | 426.00 | 433.50 | 433.50 | 438 |
| 2026-05-11 | 430.00 | 431.00 | 421.00 | 431.00 | 431.00 | 1,288 |
| 2026-05-08 | 432.00 | 432.00 | 424.00 | 430.50 | 430.50 | 276 |
| 2026-05-07 | 432.50 | 435.00 | 426.50 | 432.00 | 432.00 | 574 |
| 2026-05-06 | 427.50 | 432.50 | 422.00 | 432.50 | 432.50 | 492 |
| 2026-05-05 | 440.00 | 440.00 | 421.50 | 421.50 | 421.50 | 707 |
| 2026-05-04 | 428.00 | 431.50 | 421.50 | 425.50 | 425.50 | 2,503 |
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.