Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 6.700 | 7.100 | 6.700 | 7.100 | 1.868 | 30 |
| 2023-09-01 | 7.150 | 7.150 | 7.150 | 7.150 | 1.882 | 38 |
| 2023-08-31 | 7.200 | 7.250 | 6.600 | 7.250 | 1.908 | 15,082 |
| 2023-08-30 | 7.150 | 7.150 | 7.150 | 7.150 | 1.882 | 0 |
| 2023-08-29 | 7.200 | 7.200 | 7.150 | 7.150 | 1.882 | 1,265 |
| 2023-08-28 | 7.300 | 7.300 | 7.300 | 7.300 | 1.921 | 38 |
| 2023-08-25 | 7.150 | 7.500 | 7.150 | 7.500 | 1.974 | 30 |
| 2023-08-24 | 7.300 | 7.500 | 7.150 | 7.500 | 1.974 | 1,447 |
| 2023-08-23 | 7.300 | 7.500 | 7.300 | 7.450 | 1.961 | 2,143 |
| 2023-08-22 | 7.450 | 7.500 | 7.350 | 7.350 | 1.934 | 41 |
| 2023-08-21 | 7.550 | 7.550 | 7.300 | 7.300 | 1.921 | 2,428 |
| 2023-08-18 | 7.300 | 7.550 | 7.300 | 7.300 | 1.921 | 14,972 |
| 2023-08-17 | 7.700 | 7.700 | 7.050 | 7.300 | 1.921 | 11,194 |
| 2023-08-16 | 7.500 | 7.800 | 7.500 | 7.600 | 2.000 | 39,827 |
| 2023-08-14 | 7.600 | 7.600 | 7.400 | 7.400 | 1.947 | 418 |
| 2023-08-11 | 7.600 | 7.600 | 7.600 | 7.600 | 2.000 | 0 |
| 2023-08-10 | 7.100 | 7.600 | 7.100 | 7.600 | 2.000 | 2,587 |
| 2023-08-09 | 7.400 | 7.600 | 7.000 | 7.600 | 2.000 | 41,917 |
| 2023-08-08 | 7.600 | 7.800 | 7.300 | 7.800 | 2.053 | 9,405 |
| 2023-08-07 | 7.300 | 7.800 | 7.300 | 7.800 | 2.053 | 1,900 |
| 2023-08-04 | 7.400 | 7.800 | 7.300 | 7.800 | 2.053 | 10,970 |
| 2023-08-03 | 7.850 | 7.850 | 7.850 | 7.850 | 2.066 | 0 |
| 2023-08-02 | 7.650 | 7.850 | 7.650 | 7.850 | 2.066 | 2,694 |
| 2023-08-01 | 7.200 | 7.650 | 7.200 | 7.650 | 2.013 | 13,224 |
| 2023-07-31 | 7.400 | 7.450 | 7.400 | 7.400 | 1.947 | 2,945 |
| 2023-07-28 | 7.450 | 7.450 | 7.400 | 7.400 | 1.947 | 5,198 |
| 2023-07-27 | 7.100 | 7.450 | 7.100 | 7.400 | 1.947 | 25,600 |
| 2023-07-26 | 7.150 | 7.400 | 7.100 | 7.100 | 1.868 | 6,805 |
| 2023-07-25 | 7.150 | 7.150 | 7.150 | 7.150 | 1.882 | 6,266 |
| 2023-07-24 | 7.150 | 7.150 | 7.150 | 7.150 | 1.882 | 988 |
| 2023-07-21 | 7.150 | 7.150 | 7.150 | 7.150 | 1.882 | 3,621 |
| 2023-07-20 | 7.000 | 7.200 | 6.750 | 7.150 | 1.882 | 14,831 |
| 2023-07-19 | 6.700 | 7.000 | 6.700 | 7.000 | 1.842 | 1,432 |
| 2023-07-18 | 6.700 | 6.700 | 6.700 | 6.700 | 1.763 | 7,600 |
| 2023-07-17 | 6.800 | 7.100 | 6.650 | 6.650 | 1.750 | 7,026 |
| 2023-07-14 | 6.800 | 6.900 | 6.650 | 6.850 | 1.803 | 16,309 |
| 2023-07-13 | 6.800 | 6.800 | 6.800 | 6.800 | 1.790 | 258 |
| 2023-07-12 | 6.600 | 6.900 | 6.600 | 6.900 | 1.816 | 4,434 |
| 2023-07-11 | 6.650 | 6.650 | 6.650 | 6.650 | 1.750 | 387 |
| 2023-07-10 | 6.900 | 6.900 | 6.900 | 6.900 | 1.816 | 190 |
| 2023-07-07 | 6.650 | 6.900 | 6.650 | 6.900 | 1.816 | 49 |
| 2023-07-06 | 6.450 | 6.900 | 6.450 | 6.900 | 1.816 | 1,713 |
| 2023-07-05 | 6.500 | 6.900 | 6.450 | 6.900 | 1.816 | 216 |
| 2023-07-04 | 6.650 | 6.700 | 6.650 | 6.700 | 1.763 | 4,461 |
| 2023-07-03 | 6.900 | 6.900 | 6.700 | 6.900 | 1.816 | 15,006 |
| 2023-06-30 | 6.900 | 6.900 | 6.700 | 6.750 | 1.776 | 7,299 |
| 2023-06-29 | 7.100 | 7.100 | 7.100 | 7.100 | 1.868 | 3 |
| 2023-06-28 | 7.000 | 7.000 | 6.500 | 6.950 | 1.829 | 10,784 |
| 2023-06-27 | 6.800 | 7.000 | 6.800 | 6.950 | 1.829 | 174 |
| 2023-06-26 | 6.900 | 7.200 | 6.900 | 7.200 | 1.895 | 193 |
| 2023-06-23 | 7.200 | 7.200 | 6.550 | 7.200 | 1.895 | 6,532 |
| 2023-06-22 | 7.200 | 7.450 | 7.200 | 7.200 | 1.895 | 2,489 |
| 2023-06-21 | 6.900 | 7.550 | 6.800 | 7.200 | 1.895 | 23,058 |
| 2023-06-20 | 6.300 | 6.900 | 6.300 | 6.300 | 1.658 | 15,245 |
| 2023-06-19 | 6.700 | 6.800 | 6.250 | 6.350 | 1.671 | 900 |
| 2023-06-16 | 6.650 | 6.800 | 6.250 | 6.700 | 1.763 | 3,739 |
| 2023-06-15 | 5.900 | 6.450 | 5.900 | 6.450 | 1.697 | 6,714 |
| 2023-06-14 | 6.100 | 6.300 | 5.750 | 5.900 | 1.553 | 8,964 |
| 2023-06-13 | 6.250 | 6.300 | 6.100 | 6.100 | 1.605 | 11,065 |
| 2023-06-12 | 6.700 | 6.700 | 6.300 | 6.400 | 1.684 | 3,758 |
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.