Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 599.00 | 616.00 | 599.00 | 604.00 | 577.30 | 691 |
| 2025-05-13 | 597.00 | 639.00 | 594.00 | 597.00 | 570.61 | 1,961 |
| 2025-05-12 | 586.00 | 592.00 | 585.00 | 586.00 | 560.10 | 1,152 |
| 2025-05-09 | 589.00 | 592.00 | 585.00 | 585.00 | 559.14 | 1,249 |
| 2025-05-08 | 579.00 | 591.00 | 579.00 | 585.00 | 559.14 | 622 |
| 2025-05-07 | 600.00 | 600.00 | 570.00 | 576.00 | 550.54 | 1,210 |
| 2025-05-06 | 600.00 | 601.00 | 581.00 | 581.00 | 555.32 | 1,174 |
| 2025-05-05 | 627.00 | 660.00 | 588.00 | 601.00 | 560.10 | 6,232 |
| 2025-05-02 | 609.00 | 640.00 | 603.00 | 626.00 | 583.40 | 2,028 |
| 2025-04-30 | 624.00 | 639.00 | 610.00 | 610.00 | 568.49 | 1,230 |
| 2025-04-29 | 619.00 | 637.00 | 619.00 | 624.00 | 581.54 | 708 |
| 2025-04-28 | 601.00 | 620.00 | 601.00 | 601.00 | 560.10 | 578 |
| 2025-04-25 | 600.00 | 609.00 | 599.00 | 600.00 | 559.17 | 664 |
| 2025-04-24 | 606.00 | 607.00 | 591.00 | 591.00 | 550.78 | 481 |
| 2025-04-23 | 615.00 | 625.00 | 597.00 | 617.00 | 575.01 | 1,591 |
| 2025-04-22 | 604.00 | 634.00 | 600.00 | 604.00 | 562.90 | 1,358 |
| 2025-04-17 | 617.00 | 617.00 | 601.00 | 607.00 | 565.69 | 204 |
| 2025-04-16 | 621.00 | 621.00 | 594.00 | 600.00 | 559.17 | 627 |
| 2025-04-15 | 595.00 | 632.00 | 595.00 | 622.00 | 579.67 | 854 |
| 2025-04-14 | 596.00 | 600.00 | 590.00 | 593.00 | 552.64 | 451 |
| 2025-04-11 | 595.00 | 597.00 | 590.00 | 590.00 | 549.85 | 1,048 |
| 2025-04-10 | 570.00 | 619.00 | 568.00 | 598.00 | 557.30 | 1,718 |
| 2025-04-09 | 579.00 | 579.00 | 555.00 | 558.00 | 520.03 | 1,586 |
| 2025-04-08 | 576.00 | 592.00 | 573.00 | 581.00 | 541.46 | 426 |
| 2025-04-07 | 590.00 | 590.00 | 557.00 | 576.00 | 536.80 | 3,287 |
| 2025-04-04 | 630.00 | 656.00 | 590.00 | 597.00 | 556.37 | 1,346 |
| 2025-04-03 | 610.00 | 668.00 | 608.00 | 625.00 | 582.47 | 1,271 |
| 2025-04-02 | 610.00 | 631.00 | 610.00 | 610.00 | 568.49 | 744 |
| 2025-04-01 | 591.00 | 685.00 | 591.00 | 613.00 | 571.28 | 412 |
| 2025-03-31 | 629.00 | 646.00 | 616.00 | 616.00 | 574.08 | 726 |
| 2025-03-28 | 660.00 | 661.00 | 628.00 | 628.00 | 585.26 | 533 |
| 2025-03-27 | 659.00 | 678.00 | 659.00 | 660.00 | 615.09 | 822 |
| 2025-03-26 | 674.00 | 674.00 | 660.00 | 660.00 | 615.09 | 475 |
| 2025-03-25 | 661.00 | 671.00 | 656.00 | 671.00 | 625.34 | 1,134 |
| 2025-03-24 | 664.00 | 677.00 | 664.00 | 676.00 | 630.00 | 678 |
| 2025-03-21 | 671.00 | 675.00 | 654.00 | 671.00 | 625.34 | 453 |
| 2025-03-20 | 664.00 | 675.00 | 662.00 | 672.00 | 626.27 | 470 |
| 2025-03-19 | 670.00 | 671.00 | 662.00 | 662.00 | 616.95 | 458 |
| 2025-03-18 | 676.00 | 684.00 | 671.00 | 676.00 | 630.00 | 241 |
| 2025-03-17 | 659.00 | 676.00 | 659.00 | 670.00 | 624.40 | 830 |
| 2025-03-14 | 663.00 | 674.00 | 659.00 | 664.00 | 618.81 | 340 |
| 2025-03-13 | 652.00 | 671.00 | 652.00 | 662.00 | 616.95 | 316 |
| 2025-03-12 | 654.00 | 667.00 | 650.00 | 653.00 | 608.56 | 544 |
| 2025-03-11 | 669.00 | 672.00 | 652.00 | 654.00 | 609.49 | 525 |
| 2025-03-10 | 648.00 | 683.00 | 648.00 | 663.00 | 617.88 | 2,229 |
| 2025-03-07 | 647.00 | 652.00 | 641.00 | 652.00 | 607.63 | 283 |
| 2025-03-06 | 662.00 | 662.00 | 636.00 | 653.00 | 608.56 | 2,575 |
| 2025-03-05 | 653.00 | 660.00 | 651.00 | 659.00 | 614.15 | 1,463 |
| 2025-03-04 | 651.00 | 660.00 | 651.00 | 651.00 | 606.70 | 2,161 |
| 2025-03-03 | 663.00 | 664.00 | 640.00 | 650.00 | 605.77 | 676 |
| 2025-02-28 | 670.00 | 670.00 | 661.00 | 665.00 | 619.74 | 443 |
| 2025-02-27 | 690.00 | 693.00 | 670.00 | 672.00 | 626.27 | 1,611 |
| 2025-02-26 | 669.00 | 696.00 | 661.00 | 694.00 | 646.77 | 1,431 |
| 2025-02-25 | 653.00 | 669.00 | 647.00 | 669.00 | 623.47 | 1,045 |
| 2025-02-24 | 642.00 | 659.00 | 642.00 | 646.00 | 602.04 | 798 |
| 2025-02-21 | 641.00 | 650.00 | 641.00 | 646.00 | 602.04 | 542 |
| 2025-02-20 | 652.00 | 652.00 | 637.00 | 646.00 | 602.04 | 514 |
| 2025-02-19 | 646.00 | 652.00 | 642.00 | 651.00 | 606.70 | 962 |
| 2025-02-18 | 655.00 | 660.00 | 645.00 | 645.00 | 601.11 | 2,197 |
| 2025-02-17 | 658.00 | 668.00 | 650.00 | 657.00 | 612.29 | 973 |
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.