Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 523.00 | 523.00 | 495.00 | 497.50 | 475.51 | 3,660 |
| 2025-10-31 | 479.00 | 550.00 | 478.50 | 525.00 | 501.80 | 5,142 |
| 2025-10-30 | 482.50 | 488.50 | 480.00 | 482.00 | 460.70 | 3,030 |
| 2025-10-29 | 498.00 | 500.00 | 476.50 | 483.00 | 461.65 | 2,308 |
| 2025-10-28 | 494.00 | 508.00 | 494.00 | 498.50 | 476.47 | 723 |
| 2025-10-27 | 500.00 | 513.00 | 482.50 | 509.00 | 486.50 | 1,542 |
| 2025-10-24 | 502.00 | 519.00 | 500.00 | 500.00 | 477.90 | 1,536 |
| 2025-10-23 | 506.00 | 526.00 | 497.00 | 502.00 | 479.81 | 2,443 |
| 2025-10-22 | 474.00 | 517.00 | 472.00 | 507.00 | 484.59 | 1,552 |
| 2025-10-21 | 472.50 | 475.00 | 470.00 | 475.00 | 454.01 | 3,168 |
| 2025-10-20 | 465.00 | 473.00 | 465.00 | 470.00 | 449.23 | 2,098 |
| 2025-10-17 | 471.50 | 471.50 | 463.50 | 464.50 | 443.97 | 2,169 |
| 2025-10-16 | 471.00 | 473.00 | 469.00 | 472.00 | 451.14 | 794 |
| 2025-10-15 | 470.00 | 475.50 | 470.00 | 471.50 | 450.66 | 1,188 |
| 2025-10-14 | 471.00 | 471.00 | 468.50 | 468.50 | 447.79 | 973 |
| 2025-10-13 | 469.00 | 474.50 | 468.50 | 470.00 | 449.23 | 1,270 |
| 2025-10-10 | 470.50 | 474.50 | 470.00 | 470.00 | 449.23 | 1,014 |
| 2025-10-09 | 478.00 | 479.50 | 473.00 | 473.00 | 452.09 | 1,806 |
| 2025-10-08 | 486.00 | 488.50 | 475.00 | 478.50 | 457.35 | 600 |
| 2025-10-07 | 481.00 | 487.00 | 470.00 | 478.00 | 456.87 | 4,225 |
| 2025-10-06 | 475.00 | 479.50 | 475.00 | 478.00 | 456.87 | 818 |
| 2025-10-03 | 471.00 | 475.50 | 470.00 | 475.00 | 454.01 | 1,497 |
| 2025-10-02 | 474.00 | 474.50 | 466.50 | 469.00 | 448.27 | 756 |
| 2025-10-01 | 462.00 | 474.00 | 462.00 | 474.00 | 453.05 | 2,748 |
| 2025-09-30 | 475.00 | 483.50 | 462.00 | 462.00 | 441.58 | 1,966 |
| 2025-09-29 | 485.50 | 488.50 | 474.00 | 475.00 | 454.01 | 1,526 |
| 2025-09-26 | 475.00 | 486.00 | 467.50 | 485.00 | 463.56 | 214,545 |
| 2025-09-25 | 483.00 | 484.00 | 470.00 | 470.00 | 449.23 | 1,761 |
| 2025-09-24 | 488.00 | 494.00 | 481.00 | 483.00 | 461.65 | 2,003 |
| 2025-09-23 | 499.00 | 506.00 | 490.00 | 490.50 | 468.82 | 1,824 |
| 2025-09-22 | 505.00 | 505.00 | 495.00 | 498.00 | 475.99 | 1,286 |
| 2025-09-19 | 510.00 | 510.00 | 503.00 | 503.00 | 480.77 | 525 |
| 2025-09-18 | 515.00 | 515.00 | 503.00 | 510.00 | 487.46 | 879 |
| 2025-09-17 | 512.00 | 514.00 | 505.00 | 514.00 | 491.28 | 245 |
| 2025-09-16 | 501.00 | 513.00 | 501.00 | 512.00 | 489.37 | 738 |
| 2025-09-15 | 508.00 | 512.00 | 504.00 | 504.00 | 481.72 | 450 |
| 2025-09-12 | 507.00 | 512.00 | 502.00 | 511.00 | 488.42 | 1,160 |
| 2025-09-11 | 507.00 | 513.00 | 503.00 | 507.00 | 484.59 | 438 |
| 2025-09-10 | 503.00 | 507.00 | 503.00 | 506.00 | 483.64 | 89 |
| 2025-09-09 | 502.00 | 508.00 | 500.00 | 500.00 | 477.90 | 607 |
| 2025-09-08 | 505.00 | 510.00 | 500.00 | 502.00 | 479.81 | 330 |
| 2025-09-05 | 509.00 | 510.00 | 505.00 | 510.00 | 487.46 | 678 |
| 2025-09-04 | 502.00 | 511.00 | 502.00 | 511.00 | 488.42 | 349 |
| 2025-09-03 | 508.00 | 514.00 | 506.00 | 507.00 | 484.59 | 364 |
| 2025-09-02 | 509.00 | 513.00 | 500.00 | 512.00 | 489.37 | 698 |
| 2025-09-01 | 514.00 | 514.00 | 504.00 | 509.00 | 486.50 | 313 |
| 2025-08-29 | 511.00 | 519.00 | 507.00 | 514.00 | 491.28 | 488 |
| 2025-08-28 | 522.00 | 522.00 | 510.00 | 511.00 | 488.42 | 356 |
| 2025-08-27 | 514.00 | 522.00 | 505.00 | 522.00 | 498.93 | 1,141 |
| 2025-08-26 | 517.00 | 527.00 | 506.00 | 511.00 | 488.42 | 1,225 |
| 2025-08-25 | 511.00 | 522.00 | 508.00 | 509.00 | 486.50 | 1,376 |
| 2025-08-22 | 511.00 | 537.00 | 511.00 | 511.00 | 488.42 | 1,759 |
| 2025-08-21 | 512.00 | 516.00 | 507.00 | 511.00 | 488.42 | 823 |
| 2025-08-20 | 503.00 | 547.00 | 500.00 | 516.00 | 493.19 | 1,465 |
| 2025-08-19 | 498.50 | 510.00 | 495.00 | 503.00 | 480.77 | 1,418 |
| 2025-08-18 | 501.00 | 510.00 | 496.50 | 499.00 | 476.95 | 1,459 |
| 2025-08-15 | 508.00 | 508.00 | 500.00 | 502.00 | 479.81 | 378 |
| 2025-08-14 | 513.00 | 514.00 | 504.00 | 504.00 | 481.72 | 848 |
| 2025-08-13 | 508.00 | 519.00 | 507.00 | 510.00 | 487.46 | 794 |
| 2025-08-12 | 512.00 | 518.00 | 508.00 | 508.00 | 485.55 | 662 |
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.