Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4.600 | 4.600 | 4.440 | 4.580 | 1.205 | 399 |
| 2023-03-09 | 4.660 | 4.660 | 4.420 | 4.600 | 1.211 | 2,819 |
| 2023-03-08 | 4.680 | 4.680 | 4.420 | 4.660 | 1.226 | 2,739 |
| 2023-03-07 | 4.680 | 4.680 | 4.500 | 4.680 | 1.232 | 1,725 |
| 2023-03-06 | 4.680 | 4.680 | 4.540 | 4.680 | 1.232 | 1,615 |
| 2023-03-03 | 4.680 | 4.680 | 4.540 | 4.680 | 1.232 | 1,425 |
| 2023-03-02 | 4.680 | 4.680 | 4.580 | 4.660 | 1.226 | 1,751 |
| 2023-03-01 | 4.680 | 4.680 | 4.680 | 4.680 | 1.232 | 38 |
| 2023-02-28 | 4.700 | 4.700 | 4.600 | 4.680 | 1.232 | 851 |
| 2023-02-27 | 4.740 | 4.740 | 4.600 | 4.740 | 1.247 | 2,587 |
| 2023-02-24 | 4.720 | 4.740 | 4.580 | 4.740 | 1.247 | 8,588 |
| 2023-02-23 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 1,090 |
| 2023-02-22 | 4.740 | 4.740 | 4.700 | 4.720 | 1.242 | 965 |
| 2023-02-21 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 7 |
| 2023-02-20 | 4.720 | 4.720 | 4.560 | 4.720 | 1.242 | 121 |
| 2023-02-17 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 7 |
| 2023-02-16 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 41 |
| 2023-02-15 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 3,112 |
| 2023-02-14 | 4.740 | 4.740 | 4.560 | 4.740 | 1.247 | 250 |
| 2023-02-13 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 38 |
| 2023-02-10 | 4.740 | 4.740 | 4.740 | 4.740 | 1.247 | 45 |
| 2023-02-09 | 4.740 | 4.740 | 4.560 | 4.740 | 1.247 | 1,349 |
| 2023-02-08 | 4.720 | 4.740 | 4.720 | 4.740 | 1.247 | 125 |
| 2023-02-07 | 4.740 | 4.740 | 4.580 | 4.720 | 1.242 | 448 |
| 2023-02-06 | 4.740 | 4.740 | 4.720 | 4.740 | 1.247 | 794 |
| 2023-02-03 | 4.720 | 4.760 | 4.600 | 4.740 | 1.247 | 2,413 |
| 2023-02-02 | 4.720 | 4.740 | 4.660 | 4.740 | 1.247 | 1,835 |
| 2023-02-01 | 4.680 | 4.740 | 4.460 | 4.720 | 1.242 | 6,444 |
| 2023-01-31 | 4.660 | 4.680 | 4.440 | 4.680 | 1.232 | 1,862 |
| 2023-01-30 | 4.660 | 4.660 | 4.660 | 4.660 | 1.226 | 38 |
| 2023-01-27 | 4.500 | 4.660 | 4.420 | 4.660 | 1.226 | 3,952 |
| 2023-01-26 | 4.700 | 4.700 | 4.500 | 4.700 | 1.237 | 364 |
| 2023-01-25 | 4.700 | 4.700 | 4.520 | 4.700 | 1.237 | 266 |
| 2023-01-24 | 4.700 | 4.700 | 4.700 | 4.700 | 1.237 | 38 |
| 2023-01-23 | 4.760 | 4.760 | 4.460 | 4.660 | 1.226 | 8,192 |
| 2023-01-20 | 4.780 | 4.800 | 4.480 | 4.480 | 1.179 | 4,206 |
| 2023-01-19 | 4.200 | 4.800 | 4.200 | 4.780 | 1.258 | 8,082 |
| 2023-01-18 | 4.480 | 4.480 | 4.480 | 4.480 | 1.179 | 38 |
| 2023-01-17 | 4.475 | 4.480 | 4.300 | 4.480 | 1.179 | 1,786 |
| 2023-01-16 | 4.480 | 4.480 | 4.315 | 4.400 | 1.158 | 7,045 |
| 2023-01-13 | 4.190 | 4.480 | 4.190 | 4.480 | 1.179 | 1,280 |
| 2023-01-12 | 4.400 | 4.480 | 4.400 | 4.480 | 1.179 | 402 |
| 2023-01-11 | 4.440 | 4.450 | 4.190 | 4.400 | 1.158 | 2,166 |
| 2023-01-10 | 4.450 | 4.450 | 4.450 | 4.450 | 1.171 | 38 |
| 2023-01-09 | 4.350 | 4.480 | 4.240 | 4.480 | 1.179 | 6,764 |
| 2023-01-05 | 4.175 | 4.370 | 4.175 | 4.370 | 1.150 | 1,368 |
| 2023-01-04 | 4.360 | 4.370 | 4.360 | 4.370 | 1.150 | 45 |
| 2023-01-03 | 4.410 | 4.420 | 4.170 | 4.300 | 1.132 | 5,019 |
| 2023-01-02 | 3.755 | 4.420 | 3.755 | 4.350 | 1.145 | 10,032 |
| 2022-12-30 | 4.170 | 4.170 | 4.055 | 4.170 | 1.097 | 1,710 |
| 2022-12-29 | 4.045 | 4.170 | 4.045 | 4.170 | 1.097 | 2,226 |
| 2022-12-28 | 4.120 | 4.200 | 4.010 | 4.165 | 1.096 | 3,055 |
| 2022-12-27 | 4.200 | 4.270 | 4.050 | 4.170 | 1.097 | 20,584 |
| 2022-12-23 | 4.085 | 4.270 | 4.085 | 4.240 | 1.116 | 216 |
| 2022-12-22 | 4.190 | 4.275 | 4.080 | 4.270 | 1.124 | 2,378 |
| 2022-12-21 | 4.280 | 4.280 | 4.190 | 4.280 | 1.126 | 1,470 |
| 2022-12-20 | 4.270 | 4.280 | 4.270 | 4.280 | 1.126 | 361 |
| 2022-12-19 | 4.190 | 4.280 | 4.190 | 4.280 | 1.126 | 281 |
| 2022-12-16 | 4.280 | 4.280 | 4.190 | 4.275 | 1.125 | 197 |
| 2022-12-15 | 4.280 | 4.280 | 4.080 | 4.280 | 1.126 | 912 |
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.