Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,050.00 | 1,056.00 | 1,008.00 | 1,030.00 | 904.02 | 2,086 |
| 2022-04-05 | 1,054.00 | 1,072.00 | 1,042.00 | 1,042.00 | 914.55 | 1,439 |
| 2022-04-04 | 1,058.00 | 1,068.00 | 1,044.00 | 1,054.00 | 925.08 | 1,938 |
| 2022-04-01 | 1,066.00 | 1,074.00 | 1,048.00 | 1,052.00 | 923.33 | 1,420 |
| 2022-03-31 | 1,062.00 | 1,078.00 | 1,036.00 | 1,060.00 | 930.35 | 1,114 |
| 2022-03-30 | 1,092.00 | 1,092.00 | 1,050.00 | 1,060.00 | 930.35 | 1,397 |
| 2022-03-29 | 1,080.00 | 1,106.00 | 1,050.00 | 1,088.00 | 954.92 | 2,106 |
| 2022-03-28 | 1,006.00 | 1,074.00 | 1,004.00 | 1,062.00 | 932.11 | 4,019 |
| 2022-03-25 | 1,050.00 | 1,050.00 | 1,006.00 | 1,006.00 | 882.95 | 764 |
| 2022-03-24 | 1,046.00 | 1,052.00 | 1,018.00 | 1,026.00 | 900.51 | 821 |
| 2022-03-23 | 1,068.00 | 1,068.00 | 1,034.00 | 1,042.00 | 914.55 | 3,904 |
| 2022-03-22 | 1,054.00 | 1,076.00 | 1,046.00 | 1,068.00 | 937.37 | 1,049 |
| 2022-03-21 | 1,034.00 | 1,060.00 | 1,032.00 | 1,052.00 | 923.33 | 2,811 |
| 2022-03-18 | 1,070.00 | 1,080.00 | 1,034.00 | 1,034.00 | 907.53 | 3,447 |
| 2022-03-17 | 1,070.00 | 1,090.00 | 1,030.00 | 1,062.00 | 932.11 | 1,888 |
| 2022-03-16 | 997.00 | 1,068.00 | 997.00 | 1,068.00 | 937.37 | 4,669 |
| 2022-03-15 | 1,050.00 | 1,054.00 | 993.00 | 997.00 | 875.06 | 2,629 |
| 2022-03-14 | 991.00 | 1,050.00 | 991.00 | 1,048.00 | 919.82 | 2,959 |
| 2022-03-11 | 1,000.00 | 1,028.00 | 987.00 | 987.00 | 866.28 | 962 |
| 2022-03-10 | 1,020.00 | 1,022.00 | 980.00 | 1,000.00 | 877.69 | 3,817 |
| 2022-03-09 | 992.00 | 1,016.00 | 980.00 | 1,008.00 | 884.71 | 1,884 |
| 2022-03-08 | 949.00 | 1,018.00 | 944.00 | 974.00 | 854.87 | 1,754 |
| 2022-03-07 | 975.00 | 1,028.00 | 930.00 | 988.00 | 867.16 | 4,526 |
| 2022-03-04 | 983.00 | 991.00 | 964.00 | 979.00 | 859.26 | 2,315 |
| 2022-03-03 | 1,050.00 | 1,054.00 | 983.00 | 983.00 | 862.77 | 1,268 |
| 2022-03-02 | 1,056.00 | 1,056.00 | 1,004.00 | 1,034.00 | 907.53 | 4,560 |
| 2022-03-01 | 1,100.00 | 1,100.00 | 1,046.00 | 1,056.00 | 926.84 | 2,231 |
| 2022-02-28 | 1,070.00 | 1,080.00 | 1,054.00 | 1,080.00 | 947.90 | 2,415 |
| 2022-02-25 | 1,104.00 | 1,120.00 | 1,056.00 | 1,064.00 | 933.86 | 5,141 |
| 2022-02-24 | 1,010.00 | 1,100.00 | 1,002.00 | 1,098.00 | 963.70 | 19,658 |
| 2022-02-23 | 1,090.00 | 1,090.00 | 1,034.00 | 1,044.00 | 916.31 | 23,387 |
| 2022-02-22 | 1,076.00 | 1,096.00 | 1,042.00 | 1,076.00 | 944.39 | 13,036 |
| 2022-02-21 | 1,140.00 | 1,140.00 | 1,066.00 | 1,076.00 | 944.39 | 7,615 |
| 2022-02-18 | 1,220.00 | 1,220.00 | 1,156.00 | 1,160.00 | 1,018.12 | 1,547 |
| 2022-02-17 | 1,276.00 | 1,278.00 | 1,222.00 | 1,222.00 | 1,072.54 | 1,422 |
| 2022-02-16 | 1,296.00 | 1,310.00 | 1,270.00 | 1,276.00 | 1,119.93 | 3,033 |
| 2022-02-15 | 1,262.00 | 1,316.00 | 1,250.00 | 1,290.00 | 1,132.22 | 3,115 |
| 2022-02-14 | 1,250.00 | 1,288.00 | 1,202.00 | 1,264.00 | 1,109.40 | 5,829 |
| 2022-02-11 | 1,250.00 | 1,290.00 | 1,248.00 | 1,266.00 | 1,111.15 | 5,115 |
| 2022-02-10 | 1,220.00 | 1,264.00 | 1,212.00 | 1,250.00 | 1,097.11 | 5,726 |
| 2022-02-09 | 1,130.00 | 1,228.00 | 1,112.00 | 1,216.00 | 1,067.27 | 7,408 |
| 2022-02-08 | 1,178.00 | 1,180.00 | 1,110.00 | 1,114.00 | 977.74 | 2,811 |
| 2022-02-07 | 1,146.00 | 1,176.00 | 1,144.00 | 1,176.00 | 1,032.16 | 1,739 |
| 2022-02-04 | 1,150.00 | 1,168.00 | 1,132.00 | 1,144.00 | 1,004.08 | 1,082 |
| 2022-02-03 | 1,186.00 | 1,188.00 | 1,136.00 | 1,146.00 | 1,005.83 | 1,501 |
| 2022-02-02 | 1,230.00 | 1,232.00 | 1,174.00 | 1,186.00 | 1,040.94 | 2,334 |
| 2022-02-01 | 1,198.00 | 1,226.00 | 1,188.00 | 1,222.00 | 1,072.54 | 3,399 |
| 2022-01-31 | 1,178.00 | 1,206.00 | 1,170.00 | 1,182.00 | 1,037.43 | 2,495 |
| 2022-01-28 | 1,110.00 | 1,148.00 | 1,094.00 | 1,142.00 | 1,002.32 | 3,182 |
| 2022-01-27 | 1,130.00 | 1,138.00 | 1,106.00 | 1,106.00 | 970.72 | 672 |
| 2022-01-26 | 1,112.00 | 1,128.00 | 1,094.00 | 1,128.00 | 990.03 | 8,009 |
| 2022-01-25 | 1,120.00 | 1,160.00 | 1,086.00 | 1,112.00 | 975.99 | 3,813 |
| 2022-01-24 | 1,138.00 | 1,138.00 | 1,084.00 | 1,128.00 | 990.03 | 4,054 |
| 2022-01-21 | 1,148.00 | 1,148.00 | 1,114.00 | 1,138.00 | 998.81 | 47,096 |
| 2022-01-20 | 1,138.00 | 1,148.00 | 1,124.00 | 1,148.00 | 1,007.59 | 950 |
| 2022-01-19 | 1,098.00 | 1,150.00 | 1,098.00 | 1,138.00 | 998.81 | 1,722 |
| 2022-01-18 | 1,140.00 | 1,140.00 | 1,096.00 | 1,118.00 | 981.26 | 1,883 |
| 2022-01-17 | 1,126.00 | 1,140.00 | 1,108.00 | 1,140.00 | 1,000.56 | 2,827 |
| 2022-01-14 | 1,170.00 | 1,174.00 | 1,120.00 | 1,126.00 | 988.28 | 1,844 |
| 2022-01-13 | 1,164.00 | 1,178.00 | 1,152.00 | 1,178.00 | 1,033.92 | 916 |
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.