Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 6.600 | 6.750 | 6.100 | 6.750 | 1.776 | 3,328 |
| 2023-06-07 | 6.000 | 6.600 | 6.000 | 6.600 | 1.737 | 35,203 |
| 2023-06-06 | 5.850 | 6.400 | 5.850 | 5.950 | 1.566 | 10,279 |
| 2023-06-05 | 5.250 | 5.950 | 5.250 | 5.950 | 1.566 | 15,542 |
| 2023-06-02 | 5.150 | 5.600 | 5.050 | 5.250 | 1.382 | 19,007 |
| 2023-06-01 | 5.100 | 5.150 | 5.100 | 5.150 | 1.355 | 459 |
| 2023-05-31 | 5.050 | 5.550 | 5.050 | 5.100 | 1.342 | 15,975 |
| 2023-05-30 | 5.250 | 5.350 | 5.050 | 5.050 | 1.329 | 28,169 |
| 2023-05-29 | 4.860 | 5.100 | 4.860 | 4.880 | 1.284 | 38 |
| 2023-05-26 | 4.820 | 5.100 | 4.820 | 5.100 | 1.342 | 1,577 |
| 2023-05-25 | 4.820 | 4.820 | 4.820 | 4.820 | 1.268 | 38 |
| 2023-05-24 | 4.800 | 5.100 | 4.800 | 4.820 | 1.268 | 615 |
| 2023-05-23 | 4.800 | 4.820 | 4.800 | 4.820 | 1.268 | 277 |
| 2023-05-22 | 4.820 | 5.000 | 4.820 | 4.840 | 1.274 | 5,016 |
| 2023-05-19 | 4.840 | 4.840 | 4.840 | 4.840 | 1.274 | 45 |
| 2023-05-18 | 4.820 | 4.820 | 4.820 | 4.820 | 1.268 | 38 |
| 2023-05-17 | 4.840 | 4.840 | 4.840 | 4.840 | 1.274 | 41 |
| 2023-05-16 | 5.050 | 5.100 | 4.820 | 4.820 | 1.268 | 11,628 |
| 2023-05-15 | 5.050 | 5.250 | 4.880 | 5.000 | 1.316 | 1,345 |
| 2023-05-12 | 5.300 | 5.350 | 5.050 | 5.050 | 1.329 | 737 |
| 2023-05-11 | 5.050 | 5.050 | 5.050 | 5.050 | 1.329 | 410 |
| 2023-05-10 | 5.050 | 5.200 | 5.050 | 5.050 | 1.329 | 41 |
| 2023-05-09 | 5.150 | 5.250 | 5.000 | 5.250 | 1.382 | 18,996 |
| 2023-05-08 | 4.840 | 5.150 | 4.840 | 5.000 | 1.316 | 1,307 |
| 2023-05-05 | 4.700 | 5.150 | 4.700 | 4.840 | 1.274 | 3,309 |
| 2023-05-04 | 4.500 | 5.350 | 4.500 | 4.700 | 1.237 | 70,379 |
| 2023-05-02 | 4.340 | 4.720 | 4.340 | 4.420 | 1.163 | 10,583 |
| 2023-04-28 | 4.400 | 4.580 | 4.360 | 4.360 | 1.147 | 2,470 |
| 2023-04-27 | 4.540 | 4.540 | 4.380 | 4.380 | 1.153 | 3,024 |
| 2023-04-26 | 4.540 | 4.760 | 4.540 | 4.540 | 1.195 | 3,317 |
| 2023-04-25 | 4.520 | 4.600 | 4.480 | 4.540 | 1.195 | 1,854 |
| 2023-04-24 | 4.340 | 4.760 | 4.340 | 4.760 | 1.253 | 42,316 |
| 2023-04-21 | 4.360 | 4.440 | 4.360 | 4.440 | 1.168 | 1,565 |
| 2023-04-20 | 4.320 | 4.460 | 4.300 | 4.300 | 1.132 | 8,918 |
| 2023-04-19 | 4.280 | 4.540 | 4.280 | 4.300 | 1.132 | 7,436 |
| 2023-04-18 | 4.280 | 4.400 | 4.280 | 4.280 | 1.126 | 11,145 |
| 2023-04-17 | 4.540 | 4.540 | 4.240 | 4.260 | 1.121 | 4,392 |
| 2023-04-14 | 4.360 | 4.540 | 4.220 | 4.220 | 1.111 | 23,153 |
| 2023-04-13 | 4.380 | 4.440 | 4.180 | 4.300 | 1.132 | 3,781 |
| 2023-04-12 | 4.400 | 4.400 | 4.080 | 4.400 | 1.158 | 585 |
| 2023-04-11 | 4.400 | 4.400 | 4.180 | 4.400 | 1.158 | 372 |
| 2023-04-06 | 4.180 | 4.180 | 4.180 | 4.180 | 1.100 | 38 |
| 2023-04-05 | 4.180 | 4.180 | 4.180 | 4.180 | 1.100 | 7 |
| 2023-04-04 | 4.200 | 4.200 | 4.060 | 4.180 | 1.100 | 1,915 |
| 2023-04-03 | 4.200 | 4.440 | 4.120 | 4.200 | 1.105 | 6,885 |
| 2023-03-31 | 4.440 | 4.440 | 4.180 | 4.440 | 1.168 | 1,565 |
| 2023-03-30 | 4.280 | 4.440 | 4.260 | 4.440 | 1.168 | 163 |
| 2023-03-29 | 4.300 | 4.480 | 4.240 | 4.480 | 1.179 | 4,845 |
| 2023-03-28 | 4.460 | 4.460 | 4.300 | 4.400 | 1.158 | 2,401 |
| 2023-03-27 | 4.460 | 4.480 | 4.460 | 4.480 | 1.179 | 45 |
| 2023-03-24 | 4.300 | 4.460 | 4.300 | 4.460 | 1.174 | 1,523 |
| 2023-03-23 | 4.480 | 4.480 | 4.320 | 4.480 | 1.179 | 779 |
| 2023-03-22 | 4.480 | 4.480 | 4.480 | 4.480 | 1.179 | 22 |
| 2023-03-21 | 4.360 | 4.480 | 4.320 | 4.480 | 1.179 | 1,459 |
| 2023-03-20 | 4.400 | 4.540 | 4.340 | 4.480 | 1.179 | 2,314 |
| 2023-03-17 | 4.500 | 4.560 | 4.400 | 4.400 | 1.158 | 1,694 |
| 2023-03-16 | 4.400 | 4.560 | 4.400 | 4.560 | 1.200 | 60 |
| 2023-03-15 | 4.420 | 4.560 | 4.400 | 4.560 | 1.200 | 1,170 |
| 2023-03-14 | 4.500 | 4.580 | 4.440 | 4.560 | 1.200 | 1,166 |
| 2023-03-13 | 4.600 | 4.600 | 4.600 | 4.600 | 1.211 | 22 |
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.