Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 4.075 | 4.280 | 4.075 | 4.280 | 1.126 | 1,584 |
| 2022-12-13 | 4.290 | 4.290 | 4.075 | 4.290 | 1.129 | 4,632 |
| 2022-12-12 | 4.290 | 4.290 | 4.290 | 4.290 | 1.129 | 7 |
| 2022-12-09 | 4.375 | 4.400 | 4.070 | 4.290 | 1.129 | 4,898 |
| 2022-12-08 | 4.375 | 4.400 | 4.160 | 4.380 | 1.153 | 7,961 |
| 2022-12-07 | 4.345 | 4.390 | 4.090 | 4.380 | 1.153 | 1,086 |
| 2022-12-06 | 4.065 | 4.345 | 4.065 | 4.345 | 1.143 | 1,189 |
| 2022-12-05 | 4.440 | 4.440 | 4.050 | 4.430 | 1.166 | 3,902 |
| 2022-12-02 | 3.910 | 4.490 | 3.910 | 4.450 | 1.171 | 6,988 |
| 2022-12-01 | 4.285 | 4.285 | 3.860 | 3.920 | 1.032 | 23,605 |
| 2022-11-30 | 4.400 | 4.490 | 4.285 | 4.490 | 1.182 | 2,736 |
| 2022-11-29 | 4.490 | 4.490 | 4.490 | 4.490 | 1.182 | 7 |
| 2022-11-28 | 4.490 | 4.490 | 4.400 | 4.490 | 1.182 | 2,044 |
| 2022-11-25 | 4.285 | 4.490 | 4.285 | 4.490 | 1.182 | 201 |
| 2022-11-24 | 4.285 | 4.490 | 4.285 | 4.490 | 1.182 | 2,276 |
| 2022-11-23 | 4.500 | 4.500 | 4.500 | 4.500 | 1.184 | 22 |
| 2022-11-22 | 4.550 | 4.550 | 4.285 | 4.500 | 1.184 | 38 |
| 2022-11-21 | 4.580 | 4.580 | 4.280 | 4.550 | 1.197 | 2,169 |
| 2022-11-18 | 4.525 | 4.590 | 4.525 | 4.590 | 1.208 | 9,249 |
| 2022-11-17 | 4.530 | 4.530 | 4.355 | 4.530 | 1.192 | 300 |
| 2022-11-16 | 4.530 | 4.530 | 4.530 | 4.530 | 1.192 | 53 |
| 2022-11-15 | 4.530 | 4.530 | 4.530 | 4.530 | 1.192 | 49 |
| 2022-11-14 | 4.535 | 4.535 | 4.280 | 4.535 | 1.193 | 657 |
| 2022-11-10 | 4.535 | 4.535 | 4.305 | 4.535 | 1.193 | 117 |
| 2022-11-09 | 4.300 | 4.535 | 4.300 | 4.535 | 1.193 | 57 |
| 2022-11-08 | 4.535 | 4.535 | 4.535 | 4.535 | 1.193 | 38 |
| 2022-11-07 | 4.535 | 4.535 | 4.300 | 4.525 | 1.191 | 1,991 |
| 2022-11-04 | 4.535 | 4.535 | 4.300 | 4.510 | 1.187 | 1,421 |
| 2022-11-03 | 4.535 | 4.535 | 4.535 | 4.535 | 1.193 | 41 |
| 2022-11-02 | 4.550 | 4.550 | 4.285 | 4.520 | 1.190 | 7,983 |
| 2022-10-31 | 4.230 | 4.560 | 4.225 | 4.550 | 1.197 | 72 |
| 2022-10-28 | 4.500 | 4.500 | 4.235 | 4.490 | 1.182 | 133 |
| 2022-10-27 | 4.520 | 4.520 | 4.520 | 4.520 | 1.190 | 41 |
| 2022-10-26 | 4.500 | 4.560 | 4.225 | 4.520 | 1.190 | 2,272 |
| 2022-10-25 | 4.515 | 4.515 | 4.515 | 4.515 | 1.188 | 38 |
| 2022-10-24 | 4.525 | 4.525 | 4.220 | 4.525 | 1.191 | 372 |
| 2022-10-21 | 4.525 | 4.525 | 4.215 | 4.525 | 1.191 | 828 |
| 2022-10-20 | 4.550 | 4.550 | 4.120 | 4.120 | 1.084 | 174 |
| 2022-10-19 | 4.575 | 4.575 | 4.400 | 4.550 | 1.197 | 828 |
| 2022-10-18 | 4.140 | 4.580 | 4.140 | 4.575 | 1.204 | 1,212 |
| 2022-10-17 | 4.190 | 4.400 | 4.120 | 4.400 | 1.158 | 927 |
| 2022-10-14 | 4.590 | 4.590 | 4.590 | 4.590 | 1.208 | 49 |
| 2022-10-13 | 4.590 | 4.590 | 4.190 | 4.590 | 1.208 | 699 |
| 2022-10-12 | 4.595 | 4.595 | 4.175 | 4.590 | 1.208 | 159 |
| 2022-10-11 | 4.085 | 4.500 | 4.085 | 4.500 | 1.184 | 554 |
| 2022-10-10 | 4.625 | 4.625 | 4.625 | 4.625 | 1.217 | 38 |
| 2022-10-07 | 4.625 | 4.625 | 4.080 | 4.625 | 1.217 | 5,190 |
| 2022-10-06 | 4.430 | 4.625 | 4.410 | 4.625 | 1.217 | 4,134 |
| 2022-10-05 | 4.620 | 4.620 | 4.620 | 4.620 | 1.216 | 38 |
| 2022-10-04 | 4.600 | 4.640 | 4.430 | 4.620 | 1.216 | 2,599 |
| 2022-10-03 | 4.650 | 4.665 | 4.435 | 4.640 | 1.221 | 5,019 |
| 2022-09-30 | 4.600 | 4.600 | 4.600 | 4.600 | 1.211 | 45 |
| 2022-09-29 | 4.600 | 4.600 | 4.600 | 4.600 | 1.211 | 57 |
| 2022-09-28 | 4.600 | 4.650 | 4.450 | 4.600 | 1.211 | 4,506 |
| 2022-09-27 | 4.455 | 4.600 | 4.430 | 4.600 | 1.211 | 1,789 |
| 2022-09-26 | 4.620 | 4.625 | 4.455 | 4.600 | 1.211 | 45 |
| 2022-09-23 | 4.420 | 4.670 | 4.420 | 4.630 | 1.218 | 8,481 |
| 2022-09-22 | 4.600 | 4.600 | 4.425 | 4.600 | 1.211 | 1,550 |
| 2022-09-21 | 4.425 | 4.610 | 4.425 | 4.605 | 1.212 | 980 |
| 2022-09-20 | 4.600 | 4.620 | 4.600 | 4.620 | 1.216 | 1,683 |
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.