Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.280 | 5.400 | 5.200 | 5.300 | 2.120 | 2,915 |
| 2024-05-22 | 5.500 | 5.500 | 5.280 | 5.400 | 2.160 | 7,285 |
| 2024-05-21 | 5.300 | 5.500 | 5.280 | 5.500 | 2.200 | 6,145 |
| 2024-05-20 | 5.360 | 5.540 | 5.280 | 5.480 | 2.192 | 6,465 |
| 2024-05-17 | 5.520 | 5.520 | 5.380 | 5.520 | 2.208 | 5,260 |
| 2024-05-16 | 5.400 | 5.580 | 5.380 | 5.520 | 2.208 | 4,255 |
| 2024-05-15 | 5.680 | 5.680 | 5.320 | 5.580 | 2.232 | 7,772 |
| 2024-05-14 | 5.420 | 5.680 | 5.420 | 5.600 | 2.240 | 17,270 |
| 2024-05-13 | 5.260 | 5.540 | 5.180 | 5.500 | 2.200 | 14,872 |
| 2024-05-10 | 5.200 | 5.220 | 5.020 | 5.200 | 2.080 | 14,202 |
| 2024-05-09 | 5.180 | 5.200 | 5.100 | 5.180 | 2.072 | 6,740 |
| 2024-05-08 | 5.020 | 5.160 | 5.020 | 5.160 | 2.064 | 10,425 |
| 2024-05-07 | 5.020 | 5.040 | 5.000 | 5.020 | 2.008 | 17,157 |
| 2024-05-06 | 5.000 | 5.080 | 5.000 | 5.080 | 2.032 | 4,320 |
| 2024-05-02 | 5.100 | 5.120 | 5.000 | 5.000 | 2.000 | 3,862 |
| 2024-04-30 | 5.040 | 5.100 | 5.000 | 5.100 | 2.040 | 15,385 |
| 2024-04-29 | 5.000 | 5.200 | 5.000 | 5.080 | 2.032 | 4,905 |
| 2024-04-26 | 5.020 | 5.180 | 5.000 | 5.000 | 2.000 | 9,842 |
| 2024-04-25 | 5.100 | 5.160 | 4.920 | 5.000 | 2.000 | 41,310 |
| 2024-04-24 | 5.100 | 5.240 | 5.100 | 5.120 | 2.048 | 5,322 |
| 2024-04-23 | 5.360 | 5.360 | 5.000 | 5.100 | 2.040 | 61,372 |
| 2024-04-22 | 6.260 | 6.260 | 5.340 | 5.400 | 2.160 | 67,705 |
| 2024-04-19 | 6.280 | 6.380 | 6.060 | 6.200 | 2.480 | 3,802 |
| 2024-04-18 | 6.220 | 6.400 | 6.060 | 6.220 | 2.488 | 9,855 |
| 2024-04-17 | 6.040 | 6.300 | 6.020 | 6.200 | 2.480 | 17,782 |
| 2024-04-16 | 6.400 | 6.480 | 6.080 | 6.160 | 2.464 | 29,735 |
| 2024-04-15 | 7.000 | 7.600 | 6.300 | 6.400 | 2.560 | 120,777 |
| 2024-04-12 | 0.152 | 0.152 | 0.152 | 0.152 | 3.040 | 0 |
| 2024-04-11 | 0.152 | 0.152 | 0.152 | 0.152 | 3.040 | 0 |
| 2024-04-10 | 0.152 | 0.152 | 0.152 | 0.152 | 3.040 | 0 |
| 2024-04-09 | 0.152 | 0.152 | 0.152 | 0.152 | 3.040 | 0 |
| 2024-04-08 | 0.152 | 0.152 | 0.152 | 0.152 | 3.040 | 0 |
| 2024-04-05 | 0.162 | 0.162 | 0.140 | 0.152 | 3.040 | 85,964 |
| 2024-04-04 | 0.161 | 0.164 | 0.160 | 0.161 | 3.210 | 4,090 |
| 2024-04-03 | 0.164 | 0.164 | 0.159 | 0.161 | 3.220 | 9,699 |
| 2024-04-02 | 0.163 | 0.163 | 0.160 | 0.162 | 3.230 | 24,663 |
| 2024-03-28 | 0.163 | 0.163 | 0.161 | 0.163 | 3.260 | 12,409 |
| 2024-03-27 | 0.164 | 0.165 | 0.161 | 0.163 | 3.260 | 6,580 |
| 2024-03-26 | 0.163 | 0.164 | 0.161 | 0.164 | 3.280 | 7,375 |
| 2024-03-25 | 0.165 | 0.165 | 0.161 | 0.163 | 3.260 | 5,267 |
| 2024-03-22 | 0.165 | 0.168 | 0.162 | 0.164 | 3.280 | 15,752 |
| 2024-03-21 | 0.161 | 0.165 | 0.160 | 0.165 | 3.300 | 19,672 |
| 2024-03-20 | 0.165 | 0.165 | 0.161 | 0.162 | 3.240 | 11,976 |
| 2024-03-19 | 0.164 | 0.165 | 0.160 | 0.164 | 3.280 | 12,781 |
| 2024-03-18 | 0.167 | 0.167 | 0.161 | 0.164 | 3.280 | 26,156 |
| 2024-03-15 | 0.169 | 0.175 | 0.160 | 0.167 | 3.340 | 83,580 |
| 2024-03-14 | 0.170 | 0.174 | 0.168 | 0.173 | 3.460 | 16,813 |
| 2024-03-13 | 0.180 | 0.180 | 0.168 | 0.172 | 3.440 | 46,695 |
| 2024-03-12 | 0.177 | 0.183 | 0.176 | 0.177 | 3.540 | 46,294 |
| 2024-03-11 | 0.167 | 0.187 | 0.164 | 0.177 | 3.540 | 87,131 |
| 2024-03-08 | 0.172 | 0.174 | 0.169 | 0.173 | 3.460 | 13,750 |
| 2024-03-07 | 0.178 | 0.178 | 0.170 | 0.171 | 3.420 | 11,078 |
| 2024-03-06 | 0.180 | 0.180 | 0.171 | 0.177 | 3.540 | 22,926 |
| 2024-03-05 | 0.181 | 0.181 | 0.178 | 0.180 | 3.600 | 18,014 |
| 2024-03-04 | 0.183 | 0.184 | 0.180 | 0.180 | 3.600 | 14,898 |
| 2024-03-01 | 0.182 | 0.184 | 0.181 | 0.183 | 3.660 | 18,407 |
| 2024-02-29 | 0.183 | 0.184 | 0.180 | 0.182 | 3.640 | 35,063 |
| 2024-02-28 | 0.184 | 0.185 | 0.180 | 0.180 | 3.600 | 42,639 |
| 2024-02-27 | 0.176 | 0.183 | 0.174 | 0.183 | 3.660 | 85,140 |
| 2024-02-26 | 0.170 | 0.181 | 0.167 | 0.175 | 3.500 | 64,279 |
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.