Fenix Outdoor International AG (0QVE.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 03:37PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 641.00 | 645.00 | 641.00 | 645.00 | 645.00 | 30 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 2 |
| 16 Feb 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 22 |
| 15 Feb 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 32 |
| 14 Feb 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 22 |
| 13 Feb 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 7 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 743.00 | 743.00 | 737.00 | 737.00 | 737.00 | 30 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 7 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 741.00 | 752.00 | 741.00 | 749.00 | 749.00 | 45 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 3 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 22 |
| 12 Jan 2024 | 756.00 | 756.00 | 748.00 | 748.00 | 748.00 | 3 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 2 |
| 08 Jan 2024 | 767.00 | 767.00 | 765.00 | 767.00 | 767.00 | 34 |
| 05 Jan 2024 | 766.00 | 766.00 | 755.00 | 755.00 | 755.00 | 34 |
| 04 Jan 2024 | 768.00 | 768.00 | 759.00 | 764.00 | 764.00 | 40 |
| 03 Jan 2024 | 765.00 | 765.00 | 764.00 | 764.00 | 764.00 | 34 |
| 02 Jan 2024 | 759.00 | 759.00 | 758.00 | 758.00 | 758.00 | 18 |
| 29 Dec 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 4 |
| 28 Dec 2023 | 766.00 | 770.00 | 766.00 | 769.00 | 769.00 | 72 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 760.00 | 762.00 | 760.00 | 762.00 | 762.00 | 4 |
| 21 Dec 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 6 |
| 20 Dec 2023 | 771.00 | 773.00 | 771.00 | 773.00 | 773.00 | 12 |
| 19 Dec 2023 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 10 |
| 18 Dec 2023 | 764.00 | 764.00 | 760.00 | 760.00 | 760.00 | 5 |
| 15 Dec 2023 | 759.00 | 770.00 | 756.00 | 769.00 | 769.00 | 63 |
| 14 Dec 2023 | 752.00 | 755.95 | 752.00 | 753.33 | 753.33 | 45 |
| 13 Dec 2023 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 1 |
| 12 Dec 2023 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 14 |
| 11 Dec 2023 | 717.00 | 724.00 | 717.00 | 724.00 | 724.00 | 40 |
| *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.