Fenix Outdoor International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 624.00 | 624.00 | 609.00 | 615.00 | 573.15 | 976 |
| 2024-11-14 | 623.00 | 623.00 | 600.00 | 610.00 | 568.49 | 833 |
| 2024-11-13 | 605.00 | 625.00 | 604.00 | 623.00 | 580.60 | 1,689 |
| 2024-11-12 | 615.00 | 615.00 | 598.00 | 605.00 | 563.83 | 2,172 |
| 2024-11-11 | 597.00 | 613.00 | 595.00 | 611.00 | 569.42 | 373,482 |
| 2024-11-08 | 598.00 | 607.00 | 598.00 | 598.00 | 557.30 | 826 |
| 2024-11-07 | 593.00 | 604.00 | 593.00 | 598.00 | 557.30 | 1,871 |
| 2024-11-06 | 594.00 | 595.00 | 591.00 | 593.00 | 552.64 | 821 |
| 2024-11-05 | 596.00 | 596.00 | 587.00 | 594.00 | 553.58 | 990 |
| 2024-11-04 | 588.00 | 597.00 | 580.00 | 597.00 | 556.37 | 1,317 |
| 2024-11-01 | 598.00 | 598.00 | 586.00 | 587.00 | 547.05 | 329 |
| 2024-10-31 | 592.00 | 602.00 | 581.00 | 600.00 | 559.17 | 2,612 |
| 2024-10-30 | 599.00 | 606.00 | 592.00 | 592.00 | 551.71 | 1,798 |
| 2024-10-29 | 615.00 | 615.00 | 599.00 | 599.00 | 558.24 | 2,778 |
| 2024-10-28 | 601.00 | 616.00 | 601.00 | 616.00 | 574.08 | 6,585 |
| 2024-10-25 | 624.00 | 628.00 | 606.00 | 620.00 | 577.81 | 2,714 |
| 2024-10-24 | 604.00 | 625.00 | 604.00 | 623.00 | 580.60 | 1,601 |
| 2024-10-23 | 617.00 | 619.00 | 605.00 | 612.00 | 570.35 | 689 |
| 2024-10-22 | 604.00 | 623.00 | 602.00 | 623.00 | 580.60 | 1,009 |
| 2024-10-21 | 610.00 | 610.00 | 603.00 | 607.00 | 565.69 | 661 |
| 2024-10-18 | 602.00 | 611.00 | 602.00 | 610.00 | 568.49 | 551 |
| 2024-10-17 | 609.00 | 615.00 | 601.00 | 606.00 | 564.76 | 957 |
| 2024-10-16 | 615.00 | 615.00 | 604.00 | 609.00 | 567.56 | 670 |
| 2024-10-15 | 607.00 | 615.00 | 601.00 | 615.00 | 573.15 | 805 |
| 2024-10-14 | 615.00 | 616.00 | 607.00 | 607.00 | 565.69 | 1,595 |
| 2024-10-11 | 612.00 | 619.00 | 610.00 | 615.00 | 573.15 | 793 |
| 2024-10-10 | 624.00 | 632.00 | 606.00 | 619.00 | 576.88 | 797 |
| 2024-10-09 | 628.00 | 632.00 | 621.00 | 623.00 | 580.60 | 1,078 |
| 2024-10-08 | 630.00 | 635.00 | 628.00 | 633.00 | 589.92 | 759 |
| 2024-10-07 | 647.00 | 647.00 | 631.00 | 638.00 | 594.58 | 1,351 |
| 2024-10-04 | 622.00 | 647.00 | 622.00 | 647.00 | 602.97 | 848 |
| 2024-10-03 | 611.00 | 629.00 | 611.00 | 629.00 | 586.19 | 844 |
| 2024-10-02 | 623.00 | 623.00 | 612.00 | 623.00 | 580.60 | 398 |
| 2024-10-01 | 629.00 | 629.00 | 616.00 | 624.00 | 581.54 | 292 |
| 2024-09-30 | 627.00 | 629.00 | 610.00 | 629.00 | 586.19 | 1,038 |
| 2024-09-27 | 630.00 | 631.00 | 621.00 | 627.00 | 584.33 | 1,451 |
| 2024-09-26 | 625.00 | 630.00 | 611.00 | 618.00 | 575.94 | 2,580 |
| 2024-09-25 | 624.00 | 633.00 | 622.00 | 625.00 | 582.47 | 677 |
| 2024-09-24 | 630.00 | 632.00 | 621.00 | 625.00 | 582.47 | 3,159 |
| 2024-09-23 | 637.00 | 643.00 | 628.00 | 632.00 | 588.99 | 927 |
| 2024-09-20 | 636.00 | 642.00 | 631.00 | 637.00 | 593.65 | 2,564 |
| 2024-09-19 | 639.00 | 651.00 | 629.00 | 639.00 | 595.51 | 1,571 |
| 2024-09-18 | 631.00 | 636.00 | 629.00 | 632.00 | 588.99 | 219 |
| 2024-09-17 | 631.00 | 641.00 | 628.00 | 637.00 | 593.65 | 485 |
| 2024-09-16 | 630.00 | 639.00 | 630.00 | 631.00 | 588.06 | 155 |
| 2024-09-13 | 638.00 | 638.00 | 630.00 | 635.00 | 591.79 | 1,081 |
| 2024-09-12 | 636.00 | 638.00 | 625.00 | 638.00 | 594.58 | 1,819 |
| 2024-09-11 | 632.00 | 643.00 | 630.00 | 636.00 | 592.72 | 1,615 |
| 2024-09-10 | 633.00 | 643.00 | 632.00 | 640.00 | 596.45 | 1,239 |
| 2024-09-09 | 638.00 | 639.50 | 633.00 | 635.00 | 591.79 | 344 |
| 2024-09-06 | 635.00 | 642.00 | 630.00 | 642.00 | 598.31 | 300 |
| 2024-09-05 | 639.00 | 640.00 | 633.00 | 635.00 | 591.79 | 562 |
| 2024-09-04 | 634.00 | 641.00 | 630.00 | 639.00 | 595.51 | 1,163 |
| 2024-09-03 | 644.00 | 644.00 | 633.00 | 634.00 | 590.85 | 241 |
| 2024-09-02 | 639.00 | 646.00 | 631.00 | 643.00 | 599.24 | 1,471 |
| 2024-08-30 | 641.00 | 643.00 | 632.00 | 639.00 | 595.51 | 1,697 |
| 2024-08-29 | 637.00 | 649.00 | 636.00 | 644.00 | 600.17 | 966 |
| 2024-08-28 | 642.00 | 648.00 | 634.00 | 638.00 | 594.58 | 285 |
| 2024-08-27 | 645.00 | 649.00 | 634.00 | 642.00 | 598.31 | 572 |
| 2024-08-26 | 636.00 | 646.00 | 630.00 | 644.00 | 600.17 | 1,065 |
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.