Fenix Outdoor International AG (0QVE.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 03:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 752.00 | 757.00 | 752.00 | 757.00 | 757.00 | 32 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 28 |
| 10 Jul 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 10 |
| 09 Jul 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 9 |
| 08 Jul 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 16 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 14 |
| 03 Jul 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 6 |
| 02 Jul 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 17 |
| 01 Jul 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 19 |
| 28 Jun 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 2 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 7 |
| 25 Jun 2024 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 1 |
| 24 Jun 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 2 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 2 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 73 |
| 14 Jun 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 21 |
| 13 Jun 2024 | 719.00 | 719.00 | 712.00 | 712.00 | 712.00 | 91 |
| 12 Jun 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 102 |
| 11 Jun 2024 | 711.00 | 711.00 | 710.00 | 710.00 | 710.00 | 213 |
| 10 Jun 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 115 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 706.00 | 706.00 | 703.00 | 703.00 | 703.00 | 21 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 719.00 | 732.00 | 717.00 | 732.00 | 732.00 | 99 |
| 24 May 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 34 |
| 23 May 2024 | 700.00 | 700.00 | 698.00 | 699.00 | 699.00 | 131 |
| 22 May 2024 | 699.00 | 703.00 | 699.00 | 703.00 | 703.00 | 76 |
| 21 May 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 41 |
| 20 May 2024 | 696.00 | 699.00 | 696.00 | 699.00 | 699.00 | 20 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 15 Dividend | |||||
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 10 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 21 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 691.00 | 691.00 | 690.00 | 690.00 | 690.00 | 100 |
| 15 Apr 2024 | 705.00 | 705.00 | 704.07 | 704.07 | 704.07 | 20 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 702.07 | 702.07 | 702.07 | 702.07 | 702.07 | 3 |
| 09 Apr 2024 | 712.05 | 712.05 | 712.05 | 712.05 | 712.05 | 7 |
| 08 Apr 2024 | 715.05 | 715.05 | 715.00 | 715.00 | 715.00 | 45 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 154 |
| 03 Apr 2024 | 699.05 | 699.07 | 699.05 | 699.07 | 699.07 | 10 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 636.00 | 655.07 | 636.00 | 655.07 | 655.07 | 5 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 636.06 | 636.06 | 636.06 | 636.06 | 636.06 | 1 |
| 22 Mar 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 138 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 640.06 | 640.06 | 640.06 | 640.06 | 640.06 | 1 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 639.04 | 639.04 | 639.04 | 639.04 | 639.04 | 8 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 636.04 | 636.04 | 636.04 | 636.04 | 636.04 | 24 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.