Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 5.280 | 5.280 | 5.020 | 5.260 | 2.104 | 14,965 |
| 2024-08-16 | 5.160 | 5.200 | 5.120 | 5.140 | 2.056 | 3,822 |
| 2024-08-14 | 5.440 | 5.440 | 5.120 | 5.300 | 2.120 | 3,200 |
| 2024-08-13 | 5.080 | 5.500 | 5.020 | 5.320 | 2.128 | 34,107 |
| 2024-08-12 | 5.040 | 5.080 | 5.020 | 5.020 | 2.008 | 907 |
| 2024-08-09 | 5.040 | 5.080 | 5.000 | 5.080 | 2.032 | 39,325 |
| 2024-08-08 | 5.000 | 5.020 | 4.990 | 5.020 | 2.008 | 2,217 |
| 2024-08-07 | 5.000 | 5.000 | 4.900 | 4.910 | 1.964 | 652 |
| 2024-08-06 | 5.000 | 5.000 | 4.930 | 5.000 | 2.000 | 1,472 |
| 2024-08-05 | 5.080 | 5.080 | 4.890 | 4.980 | 1.992 | 27,947 |
| 2024-08-02 | 5.140 | 5.140 | 4.950 | 5.060 | 2.024 | 1,242 |
| 2024-08-01 | 5.000 | 5.140 | 4.950 | 5.100 | 2.040 | 5,567 |
| 2024-07-31 | 4.940 | 5.120 | 4.940 | 5.080 | 2.032 | 8,085 |
| 2024-07-30 | 5.040 | 5.040 | 5.040 | 5.040 | 2.016 | 1,072 |
| 2024-07-29 | 4.930 | 5.040 | 4.930 | 5.040 | 2.016 | 327 |
| 2024-07-26 | 4.990 | 5.040 | 4.900 | 5.040 | 2.016 | 77 |
| 2024-07-25 | 4.990 | 5.100 | 4.800 | 5.040 | 2.016 | 4,382 |
| 2024-07-24 | 5.100 | 5.100 | 4.960 | 5.100 | 2.040 | 15,730 |
| 2024-07-23 | 5.040 | 5.100 | 5.040 | 5.100 | 2.040 | 875 |
| 2024-07-22 | 5.040 | 5.140 | 5.020 | 5.120 | 2.048 | 8,235 |
| 2024-07-19 | 5.040 | 5.120 | 5.000 | 5.120 | 2.048 | 11,462 |
| 2024-07-18 | 5.120 | 5.120 | 5.040 | 5.120 | 2.048 | 6,465 |
| 2024-07-17 | 5.020 | 5.120 | 5.000 | 5.120 | 2.048 | 19,092 |
| 2024-07-16 | 5.080 | 5.080 | 5.000 | 5.080 | 2.032 | 2,050 |
| 2024-07-15 | 5.100 | 5.100 | 4.990 | 5.080 | 2.032 | 8,360 |
| 2024-07-12 | 5.080 | 5.080 | 5.000 | 5.080 | 2.032 | 552 |
| 2024-07-11 | 5.120 | 5.120 | 5.000 | 5.060 | 2.024 | 13,417 |
| 2024-07-10 | 5.140 | 5.140 | 5.020 | 5.100 | 2.040 | 2,942 |
| 2024-07-09 | 5.020 | 5.160 | 5.000 | 5.020 | 2.008 | 21,692 |
| 2024-07-08 | 5.080 | 5.100 | 5.000 | 5.080 | 2.032 | 11,120 |
| 2024-07-05 | 5.080 | 5.080 | 5.000 | 5.060 | 2.024 | 895 |
| 2024-07-04 | 5.080 | 5.080 | 5.080 | 5.080 | 2.032 | 22 |
| 2024-07-03 | 5.080 | 5.080 | 4.920 | 5.080 | 2.032 | 4,917 |
| 2024-07-02 | 4.950 | 5.080 | 4.900 | 5.080 | 2.032 | 5,000 |
| 2024-07-01 | 4.960 | 5.160 | 4.940 | 5.160 | 2.064 | 7,050 |
| 2024-06-28 | 5.100 | 5.100 | 4.910 | 5.000 | 2.000 | 767 |
| 2024-06-27 | 4.910 | 5.080 | 4.900 | 5.020 | 2.008 | 5,295 |
| 2024-06-26 | 5.100 | 5.100 | 4.900 | 5.020 | 2.008 | 5,290 |
| 2024-06-25 | 5.120 | 5.120 | 4.900 | 5.060 | 2.024 | 4,662 |
| 2024-06-24 | 4.800 | 5.120 | 4.800 | 5.100 | 2.040 | 6,755 |
| 2024-06-21 | 5.020 | 5.100 | 4.900 | 4.900 | 1.960 | 6,317 |
| 2024-06-20 | 4.920 | 5.000 | 4.910 | 5.000 | 2.000 | 11,090 |
| 2024-06-19 | 5.040 | 5.040 | 4.700 | 4.980 | 1.992 | 27,007 |
| 2024-06-18 | 5.200 | 5.200 | 5.040 | 5.100 | 2.040 | 6,512 |
| 2024-06-17 | 5.240 | 5.240 | 5.100 | 5.220 | 2.088 | 920 |
| 2024-06-14 | 5.140 | 5.300 | 5.100 | 5.240 | 2.096 | 1,570 |
| 2024-06-13 | 5.220 | 5.260 | 5.080 | 5.260 | 2.104 | 8,792 |
| 2024-06-12 | 5.300 | 5.300 | 5.200 | 5.260 | 2.104 | 6,990 |
| 2024-06-11 | 5.280 | 5.280 | 5.240 | 5.240 | 2.096 | 4,970 |
| 2024-06-10 | 5.280 | 5.280 | 5.200 | 5.240 | 2.096 | 13,015 |
| 2024-06-07 | 5.300 | 5.360 | 5.240 | 5.280 | 2.112 | 1,827 |
| 2024-06-06 | 5.460 | 5.460 | 5.240 | 5.360 | 2.144 | 3,440 |
| 2024-06-05 | 5.160 | 5.500 | 5.100 | 5.500 | 2.200 | 17,962 |
| 2024-06-04 | 5.280 | 5.280 | 5.140 | 5.280 | 2.112 | 1,702 |
| 2024-06-03 | 5.380 | 5.380 | 5.040 | 5.140 | 2.056 | 15,422 |
| 2024-05-31 | 5.400 | 5.400 | 5.200 | 5.340 | 2.136 | 2,722 |
| 2024-05-29 | 5.300 | 5.420 | 5.200 | 5.400 | 2.160 | 7,552 |
| 2024-05-28 | 5.280 | 5.500 | 5.240 | 5.440 | 2.176 | 4,797 |
| 2024-05-27 | 5.420 | 5.420 | 5.240 | 5.420 | 2.168 | 2,802 |
| 2024-05-24 | 5.200 | 5.460 | 5.200 | 5.420 | 2.168 | 4,530 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.