Fon SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.400	11.800	11.300	11.600	3.053	13,117
2023-11-27	12.600	12.700	11.100	12.000	3.158	23,822
2023-11-24	11.100	12.400	11.100	12.400	3.263	111,336
2023-11-23	10.500	11.000	10.500	11.000	2.895	6,448
2023-11-22	10.700	10.800	10.500	10.700	2.816	7,778
2023-11-21	10.900	10.900	10.500	10.600	2.790	2,055
2023-11-20	10.800	10.900	10.500	10.900	2.868	5,726
2023-11-17	10.700	11.000	10.100	10.500	2.763	8,067
2023-11-16	10.800	11.000	10.200	10.700	2.816	5,669
2023-11-15	10.900	11.200	10.000	10.500	2.763	17,248
2023-11-14	11.300	11.900	10.900	11.400	3.000	23,111
2023-11-13	9.200	11.500	9.200	11.500	3.026	117,959
2023-11-10	9.100	9.350	9.100	9.300	2.447	26,425
2023-11-09	8.750	8.750	8.750	8.750	2.303	752
2023-11-08	8.650	9.400	8.650	9.300	2.447	44,194
2023-11-07	8.550	8.700	8.550	8.650	2.276	4,989
2023-11-06	7.800	8.500	7.800	8.500	2.237	7,246
2023-11-03	7.750	7.800	7.750	7.800	2.053	171
2023-11-02	7.750	8.200	7.750	7.750	2.040	5,635
2023-10-31	7.700	7.750	7.700	7.750	2.040	668
2023-10-30	8.100	8.100	7.650	7.650	2.013	2,143
2023-10-27	8.150	8.500	8.150	8.150	2.145	273
2023-10-26	8.300	8.300	8.000	8.150	2.145	5,464
2023-10-25	8.650	8.750	8.300	8.700	2.290	703
2023-10-24	8.500	8.500	8.300	8.500	2.237	729
2023-10-23	8.550	8.550	8.500	8.500	2.237	1,425
2023-10-20	8.650	8.650	8.650	8.650	2.276	3,496
2023-10-19	8.600	8.650	8.450	8.650	2.276	938
2023-10-18	8.600	8.650	8.450	8.450	2.224	273
2023-10-17	8.650	8.650	8.450	8.450	2.224	589
2023-10-16	8.750	8.750	8.450	8.450	2.224	820
2023-10-13	8.500	8.750	8.350	8.350	2.197	1,979
2023-10-12	8.750	8.750	8.750	8.750	2.303	1,892
2023-10-11	8.700	8.800	8.700	8.700	2.290	2,641
2023-10-10	8.700	8.700	8.700	8.700	2.290	38
2023-10-09	8.250	8.700	8.250	8.700	2.290	235
2023-10-06	8.350	8.700	8.350	8.700	2.290	1,520
2023-10-05	8.700	8.700	8.700	8.700	2.290	760
2023-10-04	8.600	8.900	8.150	8.800	2.316	14,147
2023-10-03	8.100	8.550	8.100	8.550	2.250	46,534
2023-10-02	7.950	8.150	7.950	8.000	2.105	23,161
2023-09-29	7.900	7.900	7.900	7.900	2.079	15,880
2023-09-28	7.900	7.900	7.900	7.900	2.079	2,732
2023-09-27	7.900	7.900	7.900	7.900	2.079	11,989
2023-09-26	7.800	7.900	7.600	7.900	2.079	3,401
2023-09-25	7.600	7.800	7.600	7.800	2.053	3,100
2023-09-22	7.600	7.800	7.600	7.800	2.053	2,641
2023-09-21	7.600	7.600	7.600	7.600	2.000	2,508
2023-09-20	7.750	7.750	7.600	7.600	2.000	1,162
2023-09-19	8.050	8.050	7.600	7.850	2.066	1,493
2023-09-18	7.500	8.150	7.500	8.050	2.118	50,148
2023-09-15	7.450	7.500	7.450	7.500	1.974	14,371
2023-09-14	7.300	7.300	7.300	7.300	1.921	0
2023-09-13	7.300	7.300	7.300	7.300	1.921	5,589
2023-09-12	7.300	7.300	7.300	7.300	1.921	38
2023-09-11	7.000	7.300	7.000	7.300	1.921	4,666
2023-09-08	6.700	7.100	6.700	6.850	1.803	190
2023-09-07	6.700	7.100	6.700	7.100	1.868	41
2023-09-06	7.100	7.100	7.100	7.100	1.868	38
2023-09-05	7.100	7.100	7.100	7.100	1.868	38

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.