Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 4.600 | 4.600 | 4.600 | 4.600 | 1.211 | 38 |
| 2022-09-16 | 4.620 | 4.620 | 4.420 | 4.600 | 1.211 | 1,398 |
| 2022-09-15 | 4.620 | 4.620 | 4.620 | 4.620 | 1.216 | 0 |
| 2022-09-14 | 4.620 | 4.620 | 4.620 | 4.620 | 1.216 | 0 |
| 2022-09-13 | 4.620 | 4.620 | 4.620 | 4.620 | 1.216 | 0 |
| 2022-09-12 | 4.500 | 4.620 | 4.470 | 4.620 | 1.216 | 7,862 |
| 2022-09-09 | 4.195 | 4.620 | 4.185 | 4.620 | 1.216 | 7,657 |
| 2022-09-08 | 4.470 | 4.470 | 4.470 | 4.470 | 1.176 | 0 |
| 2022-09-07 | 4.205 | 4.475 | 4.205 | 4.470 | 1.176 | 281 |
| 2022-09-06 | 4.475 | 4.475 | 4.180 | 4.475 | 1.178 | 2,177 |
| 2022-09-05 | 4.185 | 4.475 | 4.185 | 4.475 | 1.178 | 490 |
| 2022-09-02 | 4.185 | 4.495 | 4.185 | 4.495 | 1.183 | 247 |
| 2022-09-01 | 4.410 | 4.495 | 4.200 | 4.495 | 1.183 | 760 |
| 2022-08-31 | 4.365 | 4.495 | 4.365 | 4.495 | 1.183 | 1,371 |
| 2022-08-30 | 4.370 | 4.620 | 4.365 | 4.620 | 1.216 | 775 |
| 2022-08-29 | 4.370 | 4.630 | 4.365 | 4.630 | 1.218 | 2,648 |
| 2022-08-26 | 4.645 | 4.645 | 4.645 | 4.645 | 1.222 | 0 |
| 2022-08-25 | 4.645 | 4.645 | 4.370 | 4.645 | 1.222 | 566 |
| 2022-08-24 | 4.380 | 4.655 | 4.380 | 4.650 | 1.224 | 98 |
| 2022-08-23 | 4.610 | 4.655 | 4.610 | 4.655 | 1.225 | 6,710 |
| 2022-08-22 | 4.610 | 4.610 | 4.610 | 4.610 | 1.213 | 0 |
| 2022-08-19 | 4.385 | 4.615 | 4.375 | 4.610 | 1.213 | 2,622 |
| 2022-08-18 | 4.405 | 4.620 | 4.375 | 4.620 | 1.216 | 364 |
| 2022-08-17 | 4.390 | 4.650 | 4.390 | 4.650 | 1.224 | 273 |
| 2022-08-16 | 4.375 | 4.685 | 4.375 | 4.685 | 1.233 | 2,796 |
| 2022-08-12 | 4.695 | 4.695 | 4.695 | 4.695 | 1.236 | 53 |
| 2022-08-11 | 4.685 | 4.700 | 4.685 | 4.700 | 1.237 | 250 |
| 2022-08-10 | 4.370 | 4.695 | 4.360 | 4.695 | 1.236 | 17,058 |
| 2022-08-09 | 4.700 | 4.700 | 4.360 | 4.700 | 1.237 | 2,401 |
| 2022-08-08 | 4.350 | 4.600 | 4.350 | 4.600 | 1.211 | 2,937 |
| 2022-08-05 | 4.335 | 4.580 | 4.335 | 4.580 | 1.205 | 1,007 |
| 2022-08-04 | 4.445 | 4.800 | 4.400 | 4.800 | 1.263 | 718 |
| 2022-08-03 | 4.700 | 4.700 | 4.700 | 4.700 | 1.237 | 0 |
| 2022-08-02 | 4.800 | 4.800 | 4.370 | 4.700 | 1.237 | 14,964 |
| 2022-08-01 | 4.840 | 4.985 | 4.705 | 4.840 | 1.274 | 6,790 |
| 2022-07-29 | 5.380 | 5.400 | 4.870 | 4.870 | 1.282 | 27,101 |
| 2022-07-28 | 4.865 | 5.350 | 4.865 | 5.350 | 1.408 | 41 |
| 2022-07-27 | 4.860 | 5.400 | 4.850 | 5.400 | 1.421 | 763 |
| 2022-07-26 | 4.820 | 5.390 | 4.680 | 5.390 | 1.418 | 1,402 |
| 2022-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 1.447 | 0 |
| 2022-07-22 | 5.500 | 5.500 | 4.785 | 5.500 | 1.447 | 399 |
| 2022-07-21 | 5.500 | 5.500 | 5.500 | 5.500 | 1.447 | 79 |
| 2022-07-20 | 5.590 | 5.600 | 5.590 | 5.600 | 1.474 | 5,529 |
| 2022-07-19 | 4.650 | 5.600 | 4.650 | 5.600 | 1.474 | 117 |
| 2022-07-18 | 5.300 | 5.650 | 5.300 | 5.650 | 1.487 | 665 |
| 2022-07-15 | 5.700 | 5.700 | 5.700 | 5.700 | 1.500 | 7 |
| 2022-07-14 | 5.400 | 5.700 | 5.300 | 5.700 | 1.500 | 1,140 |
| 2022-07-13 | 5.400 | 5.700 | 5.400 | 5.700 | 1.500 | 330 |
| 2022-07-12 | 5.390 | 5.750 | 5.390 | 5.750 | 1.513 | 3,572 |
| 2022-07-11 | 5.390 | 5.750 | 5.390 | 5.750 | 1.513 | 1,390 |
| 2022-07-08 | 5.310 | 5.750 | 5.310 | 5.750 | 1.513 | 1,079 |
| 2022-07-07 | 5.530 | 5.900 | 5.530 | 5.900 | 1.553 | 3,872 |
| 2022-07-06 | 5.990 | 5.990 | 5.530 | 5.990 | 1.576 | 163 |
| 2022-07-05 | 5.750 | 5.990 | 5.700 | 5.990 | 1.576 | 15,374 |
| 2022-07-04 | 5.000 | 5.750 | 4.900 | 5.750 | 1.513 | 8,550 |
| 2022-07-01 | 6.000 | 6.000 | 5.400 | 5.850 | 1.540 | 33,185 |
| 2022-06-30 | 0.221 | 0.221 | 0.221 | 0.221 | 1.625 | 0 |
| 2022-06-29 | 0.221 | 0.221 | 0.221 | 0.221 | 1.625 | 0 |
| 2022-06-28 | 0.221 | 0.221 | 0.221 | 0.221 | 1.625 | 0 |
| 2022-06-27 | 0.221 | 0.221 | 0.221 | 0.221 | 1.625 | 0 |
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.