Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 658.00 | 668.00 | 650.00 | 657.00 | 612.29 | 973 |
| 2025-02-14 | 659.00 | 663.00 | 655.00 | 662.00 | 616.95 | 599 |
| 2025-02-13 | 659.00 | 660.00 | 648.00 | 658.00 | 613.22 | 1,583 |
| 2025-02-12 | 656.00 | 673.00 | 654.00 | 661.00 | 616.02 | 2,015 |
| 2025-02-11 | 698.00 | 704.00 | 627.00 | 656.00 | 611.36 | 4,223 |
| 2025-02-10 | 686.00 | 699.00 | 681.00 | 690.00 | 643.04 | 2,532 |
| 2025-02-07 | 659.00 | 688.00 | 657.00 | 687.00 | 640.25 | 2,124 |
| 2025-02-06 | 678.00 | 679.00 | 660.00 | 661.00 | 616.02 | 1,380 |
| 2025-02-05 | 668.00 | 678.00 | 668.00 | 671.00 | 625.34 | 781 |
| 2025-02-04 | 669.00 | 672.00 | 664.00 | 670.00 | 624.40 | 442 |
| 2025-02-03 | 669.00 | 671.00 | 653.00 | 671.00 | 625.34 | 405 |
| 2025-01-31 | 661.00 | 679.00 | 661.00 | 679.00 | 632.79 | 1,411 |
| 2025-01-30 | 665.00 | 670.00 | 651.00 | 666.00 | 620.68 | 6,983 |
| 2025-01-29 | 668.00 | 669.00 | 661.00 | 669.00 | 623.47 | 652 |
| 2025-01-28 | 678.00 | 678.00 | 659.00 | 662.00 | 616.95 | 651 |
| 2025-01-27 | 665.00 | 679.00 | 660.00 | 679.00 | 632.79 | 1,493 |
| 2025-01-24 | 678.00 | 678.00 | 657.00 | 662.00 | 616.95 | 903 |
| 2025-01-23 | 659.00 | 679.00 | 655.00 | 679.00 | 632.79 | 16,202 |
| 2025-01-22 | 669.00 | 669.00 | 660.00 | 667.00 | 621.61 | 1,205 |
| 2025-01-21 | 673.00 | 689.00 | 668.00 | 675.00 | 629.06 | 1,114 |
| 2025-01-20 | 679.00 | 690.00 | 666.00 | 671.00 | 625.34 | 634 |
| 2025-01-17 | 662.00 | 682.00 | 657.00 | 682.00 | 635.59 | 2,239 |
| 2025-01-16 | 677.00 | 677.00 | 661.00 | 665.00 | 619.74 | 523 |
| 2025-01-15 | 669.00 | 698.00 | 666.00 | 674.00 | 628.13 | 2,903 |
| 2025-01-14 | 664.00 | 678.00 | 660.00 | 678.00 | 631.86 | 2,533 |
| 2025-01-13 | 668.00 | 668.00 | 657.00 | 665.00 | 619.74 | 142,611 |
| 2025-01-10 | 668.00 | 676.00 | 665.00 | 665.00 | 619.74 | 128 |
| 2025-01-09 | 680.00 | 688.00 | 660.00 | 673.00 | 627.20 | 926 |
| 2025-01-08 | 672.00 | 688.00 | 664.00 | 680.00 | 633.72 | 770 |
| 2025-01-07 | 687.00 | 687.00 | 675.00 | 675.00 | 629.06 | 756 |
| 2025-01-03 | 689.00 | 694.00 | 683.00 | 688.00 | 641.18 | 768 |
| 2025-01-02 | 683.00 | 703.00 | 681.00 | 691.00 | 643.98 | 1,144 |
| 2024-12-30 | 684.00 | 703.00 | 682.00 | 703.00 | 655.16 | 1,109 |
| 2024-12-27 | 700.00 | 700.00 | 678.00 | 692.00 | 644.91 | 713 |
| 2024-12-23 | 676.00 | 702.00 | 676.00 | 687.00 | 640.25 | 3,274 |
| 2024-12-20 | 682.00 | 702.00 | 675.00 | 702.00 | 654.23 | 2,561 |
| 2024-12-19 | 671.00 | 692.00 | 671.00 | 680.00 | 633.72 | 926 |
| 2024-12-18 | 685.00 | 689.00 | 683.00 | 688.00 | 641.18 | 1,652 |
| 2024-12-17 | 702.00 | 702.00 | 681.00 | 689.00 | 642.11 | 1,369 |
| 2024-12-16 | 720.00 | 720.00 | 702.00 | 708.00 | 659.82 | 458 |
| 2024-12-13 | 717.00 | 723.00 | 712.00 | 721.00 | 671.93 | 2,336 |
| 2024-12-12 | 707.00 | 721.00 | 696.00 | 718.00 | 669.14 | 1,563 |
| 2024-12-11 | 692.00 | 717.00 | 692.00 | 708.00 | 659.82 | 1,482 |
| 2024-12-10 | 671.00 | 697.00 | 670.00 | 692.00 | 644.91 | 1,442 |
| 2024-12-09 | 676.00 | 677.00 | 661.00 | 670.00 | 624.40 | 1,121 |
| 2024-12-06 | 666.00 | 677.00 | 661.00 | 677.00 | 630.93 | 1,192 |
| 2024-12-05 | 655.00 | 666.00 | 651.00 | 666.00 | 620.68 | 1,122 |
| 2024-12-04 | 660.00 | 666.00 | 656.00 | 656.00 | 611.36 | 1,481 |
| 2024-12-03 | 658.00 | 665.00 | 651.00 | 659.00 | 614.15 | 784 |
| 2024-12-02 | 634.00 | 665.00 | 626.00 | 665.00 | 619.74 | 5,195 |
| 2024-11-29 | 602.00 | 642.00 | 601.00 | 642.00 | 598.31 | 8,640 |
| 2024-11-28 | 600.00 | 601.00 | 597.00 | 601.00 | 560.10 | 276 |
| 2024-11-27 | 598.00 | 601.00 | 598.00 | 599.00 | 558.24 | 697 |
| 2024-11-26 | 599.00 | 601.00 | 598.00 | 598.00 | 557.30 | 2,903 |
| 2024-11-25 | 600.00 | 601.00 | 598.00 | 600.00 | 559.17 | 2,234 |
| 2024-11-22 | 596.00 | 602.00 | 596.00 | 600.00 | 559.17 | 2,092 |
| 2024-11-21 | 599.00 | 603.00 | 595.00 | 597.00 | 556.37 | 1,542 |
| 2024-11-20 | 610.00 | 610.00 | 598.00 | 599.00 | 558.24 | 4,600 |
| 2024-11-19 | 598.00 | 605.00 | 598.00 | 601.00 | 560.10 | 1,559 |
| 2024-11-18 | 610.00 | 615.00 | 600.00 | 600.00 | 559.17 | 3,349 |
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.