Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 507.00 | 517.00 | 507.00 | 512.00 | 489.37 | 738 |
| 2025-08-08 | 514.00 | 515.00 | 504.00 | 511.00 | 488.42 | 706 |
| 2025-08-07 | 515.00 | 515.00 | 507.00 | 509.00 | 486.50 | 529 |
| 2025-08-06 | 507.00 | 513.00 | 507.00 | 513.00 | 490.33 | 499 |
| 2025-08-05 | 506.00 | 508.00 | 504.00 | 506.00 | 483.64 | 472 |
| 2025-08-04 | 507.00 | 508.00 | 500.00 | 506.00 | 483.64 | 675 |
| 2025-08-01 | 499.50 | 513.00 | 499.50 | 500.00 | 477.90 | 1,479 |
| 2025-07-31 | 508.00 | 509.00 | 500.00 | 502.00 | 479.81 | 825 |
| 2025-07-30 | 515.00 | 517.00 | 507.00 | 509.00 | 486.50 | 519 |
| 2025-07-29 | 520.00 | 525.00 | 502.00 | 510.00 | 487.46 | 1,171 |
| 2025-07-28 | 520.00 | 520.00 | 516.00 | 516.00 | 493.19 | 1,018 |
| 2025-07-25 | 528.00 | 536.00 | 520.00 | 520.00 | 497.02 | 957 |
| 2025-07-24 | 522.00 | 537.00 | 518.00 | 518.00 | 495.11 | 1,979 |
| 2025-07-23 | 525.00 | 529.00 | 518.00 | 529.00 | 505.62 | 630 |
| 2025-07-22 | 533.00 | 540.00 | 503.00 | 528.00 | 504.66 | 1,574 |
| 2025-07-21 | 533.00 | 542.00 | 533.00 | 533.00 | 509.44 | 1,496 |
| 2025-07-18 | 557.00 | 558.00 | 530.00 | 533.00 | 509.44 | 1,536 |
| 2025-07-17 | 542.00 | 550.00 | 542.00 | 546.00 | 521.87 | 578 |
| 2025-07-16 | 552.00 | 553.00 | 541.00 | 541.00 | 517.09 | 673 |
| 2025-07-15 | 547.00 | 558.00 | 545.00 | 555.00 | 530.47 | 1,452 |
| 2025-07-14 | 546.00 | 554.00 | 542.00 | 547.00 | 522.82 | 527 |
| 2025-07-11 | 550.00 | 554.00 | 546.00 | 546.00 | 521.87 | 230 |
| 2025-07-10 | 546.00 | 554.00 | 541.00 | 546.00 | 521.87 | 992 |
| 2025-07-09 | 550.00 | 560.00 | 545.00 | 546.00 | 521.87 | 840 |
| 2025-07-08 | 547.00 | 559.00 | 545.00 | 552.00 | 527.60 | 1,069 |
| 2025-07-07 | 565.00 | 565.00 | 546.00 | 551.00 | 526.65 | 980 |
| 2025-07-04 | 542.00 | 568.00 | 536.00 | 567.00 | 541.94 | 1,291 |
| 2025-07-03 | 550.00 | 551.00 | 535.00 | 535.00 | 511.35 | 593 |
| 2025-07-02 | 528.00 | 545.00 | 526.00 | 543.00 | 519.00 | 1,613 |
| 2025-07-01 | 515.00 | 525.00 | 513.00 | 525.00 | 501.80 | 1,787 |
| 2025-06-30 | 519.00 | 525.00 | 514.00 | 521.00 | 497.97 | 1,736 |
| 2025-06-27 | 516.00 | 529.00 | 515.00 | 519.00 | 496.06 | 1,368 |
| 2025-06-26 | 517.00 | 534.00 | 517.00 | 517.00 | 494.15 | 1,259 |
| 2025-06-25 | 530.00 | 535.00 | 517.00 | 518.00 | 495.11 | 2,766 |
| 2025-06-24 | 524.00 | 536.00 | 522.00 | 530.00 | 506.58 | 947 |
| 2025-06-23 | 529.00 | 529.00 | 519.00 | 524.00 | 500.84 | 712 |
| 2025-06-19 | 537.00 | 539.00 | 528.00 | 528.00 | 504.66 | 1,260 |
| 2025-06-18 | 535.00 | 547.00 | 530.00 | 540.00 | 516.13 | 1,040 |
| 2025-06-17 | 552.00 | 558.00 | 535.00 | 535.00 | 511.35 | 1,022 |
| 2025-06-16 | 534.00 | 554.00 | 534.00 | 540.00 | 516.13 | 1,295 |
| 2025-06-13 | 554.00 | 558.00 | 540.00 | 554.00 | 529.51 | 1,443 |
| 2025-06-12 | 548.00 | 556.00 | 543.00 | 551.00 | 526.65 | 733 |
| 2025-06-11 | 561.00 | 567.00 | 544.00 | 550.00 | 525.69 | 691 |
| 2025-06-10 | 558.00 | 571.00 | 558.00 | 563.00 | 538.12 | 1,336 |
| 2025-06-09 | 570.00 | 575.00 | 558.00 | 558.00 | 533.34 | 2,145 |
| 2025-06-05 | 570.00 | 579.00 | 570.00 | 570.00 | 544.81 | 1,014 |
| 2025-06-04 | 576.00 | 588.00 | 570.00 | 571.00 | 545.76 | 1,051 |
| 2025-06-03 | 587.00 | 590.00 | 571.00 | 571.00 | 545.76 | 1,499 |
| 2025-06-02 | 590.00 | 595.00 | 580.00 | 595.00 | 568.70 | 747 |
| 2025-05-30 | 594.00 | 594.00 | 575.00 | 575.00 | 549.59 | 710 |
| 2025-05-28 | 599.00 | 599.00 | 573.00 | 573.00 | 547.67 | 1,127 |
| 2025-05-27 | 592.00 | 599.00 | 590.00 | 591.00 | 564.88 | 261 |
| 2025-05-26 | 595.00 | 599.00 | 590.00 | 594.00 | 567.75 | 1,593 |
| 2025-05-23 | 590.00 | 595.00 | 580.00 | 595.00 | 568.70 | 1,230 |
| 2025-05-22 | 590.00 | 599.00 | 585.00 | 592.00 | 565.84 | 788 |
| 2025-05-21 | 599.00 | 604.00 | 594.00 | 594.00 | 567.75 | 299 |
| 2025-05-20 | 601.00 | 609.00 | 597.00 | 597.00 | 570.61 | 580 |
| 2025-05-19 | 604.00 | 604.00 | 595.00 | 598.00 | 571.57 | 476 |
| 2025-05-16 | 609.00 | 612.00 | 599.00 | 604.00 | 577.30 | 504 |
| 2025-05-15 | 608.00 | 615.00 | 586.00 | 594.00 | 567.75 | 115,110 |
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.