Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 430.00 | 431.50 | 425.50 | 426.00 | 426.00 | 782 |
| 2026-04-29 | 439.00 | 446.50 | 425.50 | 426.50 | 426.50 | 2,795 |
| 2026-04-28 | 452.00 | 457.50 | 432.00 | 438.50 | 438.50 | 3,843 |
| 2026-04-27 | 474.00 | 506.00 | 455.00 | 460.00 | 452.50 | 6,437 |
| 2026-04-24 | 507.00 | 507.00 | 469.50 | 474.00 | 466.27 | 2,258 |
| 2026-04-23 | 502.00 | 509.00 | 493.00 | 493.00 | 484.96 | 2,583 |
| 2026-04-22 | 490.00 | 503.00 | 490.00 | 502.00 | 493.82 | 2,264 |
| 2026-04-21 | 497.00 | 497.00 | 487.00 | 488.50 | 480.54 | 406 |
| 2026-04-20 | 494.50 | 500.00 | 488.50 | 497.00 | 488.90 | 1,087 |
| 2026-04-17 | 485.50 | 494.50 | 485.50 | 494.50 | 486.44 | 1,016 |
| 2026-04-16 | 491.50 | 491.50 | 480.00 | 481.00 | 473.16 | 1,368 |
| 2026-04-15 | 486.00 | 491.50 | 479.00 | 491.50 | 483.49 | 552 |
| 2026-04-14 | 492.00 | 492.00 | 481.50 | 491.00 | 482.99 | 923 |
| 2026-04-13 | 483.00 | 488.00 | 480.00 | 488.00 | 480.04 | 979 |
| 2026-04-10 | 477.00 | 490.00 | 477.00 | 487.00 | 479.06 | 1,088 |
| 2026-04-09 | 472.00 | 493.00 | 471.00 | 489.00 | 481.03 | 2,105 |
| 2026-04-08 | 471.00 | 485.00 | 471.00 | 480.50 | 472.67 | 2,390 |
| 2026-04-07 | 480.00 | 480.00 | 467.50 | 467.50 | 459.88 | 725 |
| 2026-04-02 | 455.50 | 476.50 | 452.50 | 476.50 | 468.73 | 984 |
| 2026-04-01 | 445.00 | 467.00 | 445.00 | 460.00 | 452.50 | 816 |
| 2026-03-31 | 432.50 | 448.50 | 432.50 | 448.00 | 440.70 | 1,667 |
| 2026-03-30 | 437.50 | 439.00 | 431.50 | 432.00 | 424.96 | 1,192 |
| 2026-03-27 | 437.50 | 447.50 | 437.00 | 437.50 | 430.37 | 2,314 |
| 2026-03-26 | 440.00 | 445.50 | 437.00 | 437.00 | 429.88 | 1,145 |
| 2026-03-25 | 441.50 | 450.50 | 438.00 | 440.00 | 432.83 | 1,618 |
| 2026-03-24 | 442.00 | 446.50 | 435.50 | 440.00 | 432.83 | 1,304 |
| 2026-03-23 | 441.00 | 454.50 | 435.50 | 454.50 | 447.09 | 16,094 |
| 2026-03-20 | 443.00 | 449.00 | 441.00 | 441.00 | 433.81 | 554 |
| 2026-03-19 | 449.00 | 449.50 | 443.00 | 444.00 | 436.76 | 1,759 |
| 2026-03-18 | 451.00 | 456.50 | 449.00 | 449.00 | 441.68 | 797 |
| 2026-03-17 | 451.50 | 455.50 | 450.00 | 450.00 | 442.66 | 912 |
| 2026-03-16 | 458.00 | 458.00 | 440.00 | 451.00 | 443.65 | 3,243 |
| 2026-03-13 | 456.50 | 463.50 | 451.50 | 457.00 | 449.55 | 4,955 |
| 2026-03-12 | 467.00 | 467.00 | 455.50 | 459.00 | 451.52 | 3,978 |
| 2026-03-11 | 467.00 | 467.00 | 458.00 | 465.50 | 457.91 | 1,218 |
| 2026-03-10 | 470.50 | 476.00 | 466.50 | 466.50 | 458.89 | 1,350 |
| 2026-03-09 | 466.50 | 477.00 | 462.00 | 470.50 | 462.83 | 2,489 |
| 2026-03-06 | 466.50 | 478.00 | 465.50 | 478.00 | 470.21 | 1,935 |
| 2026-03-05 | 458.00 | 478.00 | 458.00 | 478.00 | 470.21 | 3,078 |
| 2026-03-04 | 452.00 | 463.00 | 452.00 | 457.00 | 449.55 | 365 |
| 2026-03-03 | 458.00 | 461.50 | 452.50 | 455.00 | 447.58 | 2,112 |
| 2026-03-02 | 466.00 | 467.00 | 456.00 | 456.00 | 448.57 | 2,184 |
| 2026-02-27 | 469.50 | 474.50 | 467.50 | 468.50 | 460.86 | 602 |
| 2026-02-26 | 466.00 | 470.00 | 465.00 | 466.00 | 458.40 | 444 |
| 2026-02-25 | 475.50 | 484.00 | 466.00 | 466.00 | 458.40 | 3,418 |
| 2026-02-24 | 474.00 | 478.50 | 466.00 | 477.00 | 469.22 | 1,992 |
| 2026-02-23 | 480.00 | 483.00 | 472.50 | 476.50 | 468.73 | 2,160 |
| 2026-02-20 | 495.00 | 495.00 | 477.00 | 481.50 | 473.65 | 2,644 |
| 2026-02-19 | 494.50 | 495.00 | 491.00 | 495.00 | 486.93 | 1,591 |
| 2026-02-18 | 499.50 | 501.00 | 489.00 | 495.00 | 486.93 | 1,504 |
| 2026-02-17 | 494.00 | 501.00 | 487.00 | 492.50 | 484.47 | 1,241 |
| 2026-02-16 | 490.00 | 514.00 | 485.50 | 492.00 | 483.98 | 2,542 |
| 2026-02-13 | 488.00 | 490.00 | 481.00 | 490.00 | 482.01 | 827 |
| 2026-02-12 | 483.50 | 496.00 | 480.00 | 480.50 | 472.67 | 1,588 |
| 2026-02-11 | 486.50 | 492.50 | 482.50 | 482.50 | 474.63 | 684 |
| 2026-02-10 | 490.50 | 492.50 | 485.50 | 485.50 | 477.58 | 1,342 |
| 2026-02-09 | 485.50 | 504.00 | 484.00 | 485.00 | 477.09 | 2,664 |
| 2026-02-06 | 498.50 | 500.00 | 472.50 | 480.00 | 472.17 | 5,321 |
| 2026-02-05 | 537.00 | 538.00 | 478.50 | 498.00 | 489.88 | 6,376 |
| 2026-02-04 | 532.00 | 540.00 | 515.00 | 538.00 | 529.23 | 3,284 |
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.