Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1,164.00 | 1,178.00 | 1,152.00 | 1,178.00 | 1,033.92 | 916 |
| 2022-01-12 | 1,182.00 | 1,190.00 | 1,160.00 | 1,164.00 | 1,021.63 | 1,319 |
| 2022-01-11 | 1,140.00 | 1,184.00 | 1,140.00 | 1,182.00 | 1,037.43 | 2,827 |
| 2022-01-10 | 1,186.00 | 1,186.00 | 1,130.00 | 1,140.00 | 1,000.56 | 2,759 |
| 2022-01-07 | 1,212.00 | 1,234.00 | 1,176.00 | 1,192.00 | 1,046.20 | 1,657 |
| 2022-01-05 | 1,202.00 | 1,222.00 | 1,196.00 | 1,212.00 | 1,063.76 | 1,028 |
| 2022-01-04 | 1,236.00 | 1,242.00 | 1,202.00 | 1,202.00 | 1,054.98 | 4,379 |
| 2022-01-03 | 1,226.00 | 1,240.00 | 1,208.00 | 1,230.00 | 1,079.56 | 2,159 |
| 2021-12-30 | 1,244.00 | 1,266.00 | 1,210.00 | 1,226.00 | 1,076.05 | 2,937 |
| 2021-12-29 | 1,234.00 | 1,248.00 | 1,224.00 | 1,242.00 | 1,090.09 | 3,108 |
| 2021-12-28 | 1,274.00 | 1,274.00 | 1,222.00 | 1,234.00 | 1,083.07 | 3,850 |
| 2021-12-27 | 1,270.00 | 1,290.00 | 1,244.00 | 1,274.00 | 1,118.18 | 2,954 |
| 2021-12-23 | 1,264.00 | 1,288.00 | 1,264.00 | 1,276.00 | 1,119.93 | 2,620 |
| 2021-12-22 | 1,252.00 | 1,276.00 | 1,250.00 | 1,264.00 | 1,109.40 | 2,329 |
| 2021-12-21 | 1,194.00 | 1,254.00 | 1,182.00 | 1,252.00 | 1,098.87 | 2,772 |
| 2021-12-20 | 1,218.00 | 1,218.00 | 1,174.00 | 1,194.00 | 1,047.96 | 2,517 |
| 2021-12-17 | 1,208.00 | 1,218.00 | 1,172.00 | 1,218.00 | 1,069.02 | 3,919 |
| 2021-12-16 | 1,200.00 | 1,226.00 | 1,200.00 | 1,208.00 | 1,060.25 | 1,089 |
| 2021-12-15 | 1,200.00 | 1,212.00 | 1,196.00 | 1,200.00 | 1,053.23 | 2,005 |
| 2021-12-14 | 1,210.00 | 1,222.00 | 1,200.00 | 1,200.00 | 1,053.23 | 2,131 |
| 2021-12-13 | 1,224.00 | 1,230.00 | 1,192.00 | 1,210.00 | 1,062.00 | 1,346 |
| 2021-12-10 | 1,200.00 | 1,226.00 | 1,168.00 | 1,224.00 | 1,074.29 | 4,368 |
| 2021-12-09 | 1,200.00 | 1,220.00 | 1,196.00 | 1,220.00 | 1,070.78 | 5,728 |
| 2021-12-08 | 1,198.00 | 1,216.00 | 1,198.00 | 1,200.00 | 1,053.23 | 765 |
| 2021-12-07 | 1,200.00 | 1,210.00 | 1,178.00 | 1,196.00 | 1,049.72 | 816 |
| 2021-12-06 | 1,190.00 | 1,202.00 | 1,162.00 | 1,166.00 | 1,023.38 | 1,599 |
| 2021-12-03 | 1,202.00 | 1,222.00 | 1,180.00 | 1,190.00 | 1,044.45 | 2,022 |
| 2021-12-02 | 1,236.00 | 1,246.00 | 1,202.00 | 1,222.00 | 1,072.54 | 1,627 |
| 2021-12-01 | 1,250.00 | 1,250.00 | 1,202.00 | 1,236.00 | 1,084.82 | 2,772 |
| 2021-11-30 | 1,226.00 | 1,268.00 | 1,220.00 | 1,250.00 | 1,097.11 | 3,909 |
| 2021-11-29 | 1,200.00 | 1,234.00 | 1,196.00 | 1,220.00 | 1,070.78 | 3,008 |
| 2021-11-26 | 1,212.00 | 1,212.00 | 1,188.00 | 1,200.00 | 1,053.23 | 1,529 |
| 2021-11-25 | 1,202.00 | 1,220.00 | 1,202.00 | 1,212.00 | 1,063.76 | 932 |
| 2021-11-24 | 1,226.00 | 1,234.00 | 1,202.00 | 1,210.00 | 1,062.00 | 1,056 |
| 2021-11-23 | 1,262.00 | 1,262.00 | 1,224.00 | 1,226.00 | 1,076.05 | 1,051 |
| 2021-11-22 | 1,260.00 | 1,278.00 | 1,244.00 | 1,262.00 | 1,107.64 | 1,401 |
| 2021-11-19 | 1,250.00 | 1,276.00 | 1,246.00 | 1,260.00 | 1,105.89 | 2,552 |
| 2021-11-18 | 1,260.00 | 1,260.00 | 1,228.00 | 1,250.00 | 1,097.11 | 2,389 |
| 2021-11-17 | 1,270.00 | 1,288.00 | 1,260.00 | 1,268.00 | 1,112.91 | 1,930 |
| 2021-11-16 | 1,272.00 | 1,278.00 | 1,250.00 | 1,270.00 | 1,114.66 | 1,123 |
| 2021-11-15 | 1,276.00 | 1,284.00 | 1,260.00 | 1,272.00 | 1,116.42 | 2,668 |
| 2021-11-12 | 1,250.00 | 1,278.00 | 1,250.00 | 1,270.00 | 1,114.66 | 1,091 |
| 2021-11-11 | 1,244.00 | 1,258.00 | 1,232.00 | 1,250.00 | 1,097.11 | 1,919 |
| 2021-11-10 | 1,228.00 | 1,244.00 | 1,214.00 | 1,244.00 | 1,091.84 | 2,546 |
| 2021-11-09 | 1,238.00 | 1,238.00 | 1,206.00 | 1,228.00 | 1,077.80 | 5,137 |
| 2021-11-08 | 1,226.00 | 1,244.00 | 1,226.00 | 1,238.00 | 1,086.58 | 3,029 |
| 2021-11-05 | 1,250.00 | 1,256.00 | 1,212.00 | 1,230.00 | 1,079.56 | 4,424 |
| 2021-11-04 | 1,270.00 | 1,270.00 | 1,232.00 | 1,240.00 | 1,088.33 | 4,095 |
| 2021-11-03 | 1,254.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,114.66 | 9,111 |
| 2021-11-02 | 1,290.00 | 1,290.00 | 1,250.00 | 1,256.00 | 1,102.38 | 9,543 |
| 2021-11-01 | 1,264.00 | 1,288.00 | 1,242.00 | 1,286.00 | 1,128.71 | 2,583 |
| 2021-10-29 | 1,318.00 | 1,320.00 | 1,260.00 | 1,264.00 | 1,109.40 | 6,002 |
| 2021-10-28 | 1,360.00 | 1,380.00 | 1,304.00 | 1,324.00 | 1,162.06 | 5,780 |
| 2021-10-27 | 1,430.00 | 1,430.00 | 1,354.00 | 1,378.00 | 1,209.45 | 4,191 |
| 2021-10-26 | 1,380.00 | 1,430.00 | 1,378.00 | 1,430.00 | 1,255.09 | 4,206 |
| 2021-10-25 | 1,402.00 | 1,402.00 | 1,362.00 | 1,384.00 | 1,214.72 | 2,812 |
| 2021-10-22 | 1,418.00 | 1,420.00 | 1,402.00 | 1,406.00 | 1,234.03 | 1,052 |
| 2021-10-21 | 1,434.00 | 1,464.00 | 1,400.00 | 1,430.00 | 1,255.09 | 2,936 |
← NewerPage 21 of 21 · 1,258 trading days
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.