Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 526.00 | 535.00 | 512.00 | 535.00 | 526.28 | 2,049 |
| 2026-02-02 | 525.00 | 538.00 | 517.00 | 525.00 | 516.44 | 2,839 |
| 2026-01-30 | 517.00 | 531.00 | 507.00 | 525.00 | 516.44 | 852 |
| 2026-01-29 | 516.00 | 539.00 | 511.00 | 511.00 | 502.67 | 5,505 |
| 2026-01-28 | 515.00 | 518.00 | 508.00 | 508.00 | 499.72 | 1,496 |
| 2026-01-27 | 507.00 | 519.00 | 496.50 | 511.00 | 502.67 | 879 |
| 2026-01-26 | 483.00 | 503.00 | 483.00 | 501.00 | 492.83 | 1,247 |
| 2026-01-23 | 485.00 | 492.50 | 482.50 | 484.00 | 476.11 | 1,548 |
| 2026-01-22 | 480.00 | 489.50 | 480.00 | 482.50 | 474.63 | 919 |
| 2026-01-21 | 490.00 | 494.50 | 477.00 | 477.00 | 469.22 | 1,403 |
| 2026-01-20 | 503.00 | 511.00 | 486.00 | 488.00 | 480.04 | 1,067 |
| 2026-01-19 | 501.00 | 509.00 | 500.00 | 503.00 | 494.80 | 6,269 |
| 2026-01-16 | 504.00 | 515.00 | 501.00 | 503.00 | 494.80 | 764 |
| 2026-01-15 | 512.00 | 525.00 | 504.00 | 504.00 | 495.78 | 2,785 |
| 2026-01-14 | 516.00 | 516.00 | 508.00 | 510.00 | 501.68 | 972 |
| 2026-01-13 | 520.00 | 520.00 | 511.00 | 516.00 | 507.59 | 1,623 |
| 2026-01-12 | 491.50 | 515.00 | 491.00 | 511.00 | 502.67 | 2,748 |
| 2026-01-09 | 486.50 | 492.50 | 480.00 | 483.00 | 475.13 | 1,893 |
| 2026-01-08 | 481.00 | 481.00 | 479.00 | 479.00 | 471.19 | 608 |
| 2026-01-07 | 480.00 | 488.50 | 480.00 | 482.00 | 474.14 | 1,458 |
| 2026-01-05 | 485.50 | 485.50 | 479.00 | 479.00 | 471.19 | 889 |
| 2026-01-02 | 483.00 | 490.00 | 479.00 | 483.00 | 475.13 | 1,459 |
| 2025-12-30 | 479.00 | 485.00 | 479.00 | 479.00 | 471.19 | 2,019 |
| 2025-12-29 | 480.50 | 487.00 | 480.00 | 486.00 | 478.08 | 1,626 |
| 2025-12-23 | 480.00 | 484.00 | 476.00 | 481.00 | 473.16 | 1,056 |
| 2025-12-22 | 472.00 | 484.50 | 472.00 | 481.00 | 473.16 | 1,045 |
| 2025-12-19 | 469.00 | 475.00 | 469.00 | 474.00 | 466.27 | 1,114 |
| 2025-12-18 | 470.50 | 476.00 | 468.50 | 469.50 | 461.85 | 2,454 |
| 2025-12-17 | 472.00 | 474.00 | 468.50 | 469.00 | 461.35 | 1,239 |
| 2025-12-16 | 469.00 | 475.00 | 468.50 | 469.00 | 461.35 | 1,786 |
| 2025-12-15 | 480.00 | 487.00 | 468.50 | 468.50 | 460.86 | 3,570 |
| 2025-12-12 | 479.00 | 488.50 | 479.00 | 483.00 | 475.13 | 2,456 |
| 2025-12-11 | 487.50 | 487.50 | 479.00 | 479.00 | 471.19 | 1,694 |
| 2025-12-10 | 500.00 | 500.00 | 487.50 | 487.50 | 479.55 | 1,560 |
| 2025-12-09 | 493.00 | 499.50 | 493.00 | 498.50 | 490.37 | 249 |
| 2025-12-08 | 507.00 | 507.00 | 493.00 | 497.00 | 488.90 | 3,049 |
| 2025-12-05 | 508.00 | 508.00 | 495.00 | 506.00 | 497.75 | 3,687 |
| 2025-12-04 | 515.00 | 534.00 | 502.00 | 508.00 | 499.72 | 2,714 |
| 2025-12-03 | 533.00 | 547.00 | 509.00 | 522.00 | 513.49 | 3,159 |
| 2025-12-02 | 529.00 | 539.00 | 515.00 | 536.00 | 527.26 | 1,855 |
| 2025-12-01 | 507.00 | 541.00 | 507.00 | 529.00 | 505.62 | 6,955 |
| 2025-11-28 | 504.00 | 507.00 | 498.00 | 507.00 | 484.59 | 505 |
| 2025-11-27 | 497.00 | 506.00 | 495.00 | 498.50 | 476.47 | 1,918 |
| 2025-11-26 | 488.50 | 498.50 | 478.50 | 492.00 | 470.25 | 2,570 |
| 2025-11-25 | 494.00 | 496.50 | 482.50 | 488.00 | 466.43 | 1,848 |
| 2025-11-24 | 500.00 | 501.00 | 486.00 | 486.00 | 464.52 | 1,136 |
| 2025-11-21 | 497.50 | 505.00 | 496.00 | 501.00 | 478.86 | 1,223 |
| 2025-11-20 | 495.00 | 504.00 | 495.00 | 499.50 | 477.42 | 1,224 |
| 2025-11-19 | 505.00 | 505.00 | 492.00 | 492.50 | 470.73 | 797 |
| 2025-11-18 | 511.00 | 512.00 | 499.50 | 505.00 | 482.68 | 2,504 |
| 2025-11-17 | 502.00 | 520.00 | 502.00 | 511.00 | 488.42 | 1,799 |
| 2025-11-14 | 508.00 | 512.00 | 500.00 | 501.00 | 478.86 | 830 |
| 2025-11-13 | 511.00 | 518.00 | 505.00 | 508.00 | 485.55 | 763 |
| 2025-11-12 | 490.00 | 514.00 | 490.00 | 514.00 | 491.28 | 1,316 |
| 2025-11-11 | 485.00 | 493.50 | 485.00 | 490.00 | 468.34 | 572 |
| 2025-11-10 | 488.00 | 490.50 | 484.00 | 484.00 | 462.61 | 391 |
| 2025-11-07 | 480.00 | 488.00 | 480.00 | 482.00 | 460.70 | 1,042 |
| 2025-11-06 | 485.50 | 488.00 | 478.50 | 480.50 | 459.26 | 1,372 |
| 2025-11-05 | 487.00 | 487.00 | 478.50 | 485.50 | 464.04 | 949 |
| 2025-11-04 | 498.00 | 498.00 | 478.50 | 478.50 | 457.35 | 1,997 |
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.