Fon SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.279	0.279	0.270	0.279	2.790	5,371
2025-10-29	0.273	0.280	0.273	0.279	2.790	762
2025-10-28	0.271	0.281	0.271	0.280	2.800	4,935
2025-10-27	0.277	0.280	0.271	0.276	2.760	6,277
2025-10-24	0.275	0.280	0.271	0.278	2.780	7,233
2025-10-23	0.280	0.280	0.275	0.280	2.800	295
2025-10-22	0.274	0.280	0.274	0.280	2.800	1,056
2025-10-21	0.277	0.283	0.276	0.276	2.760	2,458
2025-10-20	0.278	0.284	0.277	0.281	2.810	1,806
2025-10-17	0.273	0.285	0.270	0.284	2.840	7,616
2025-10-16	0.278	0.280	0.272	0.273	2.730	6,280
2025-10-15	0.280	0.287	0.278	0.285	2.850	3,074
2025-10-14	0.288	0.292	0.278	0.286	2.860	14,471
2025-10-13	0.285	0.288	0.271	0.288	2.880	6,712
2025-10-10	0.292	0.292	0.283	0.290	2.900	3,536
2025-10-09	0.286	0.298	0.280	0.294	2.940	14,213
2025-10-08	0.280	0.289	0.278	0.286	2.860	19,391
2025-10-07	0.282	0.299	0.270	0.280	2.800	26,393
2025-10-06	0.298	0.304	0.283	0.285	2.850	25,981
2025-10-03	0.307	0.307	0.290	0.300	3.000	13,630
2025-10-02	0.306	0.320	0.297	0.300	3.000	29,605
2025-10-01	0.323	0.323	0.295	0.304	3.040	68,020
2025-09-30	0.330	0.345	0.300	0.326	3.260	35,832
2025-09-29	0.316	0.346	0.311	0.330	3.300	105,051
2025-09-26	0.354	0.360	0.288	0.305	3.050	404,169
2025-09-25	0.800	0.800	0.800	0.800	8.000	0
2025-09-24	0.800	0.800	0.800	0.800	8.000	150
2025-09-23	0.800	0.800	0.800	0.800	8.000	0
2025-09-22	0.800	0.800	0.800	0.800	8.000	0
2025-09-19	0.800	0.800	0.800	0.800	8.000	0
2025-09-18	0.800	0.800	0.800	0.800	8.000	0
2025-09-17	0.800	0.800	0.800	0.800	8.000	910
2025-09-16	0.660	0.660	0.660	0.660	6.600	0
2025-09-15	0.660	0.660	0.660	0.660	6.600	0
2025-09-12	0.660	0.660	0.660	0.660	6.600	0
2025-09-11	0.660	0.660	0.660	0.660	6.600	0
2025-09-10	0.660	0.660	0.660	0.660	6.600	463
2025-09-09	0.660	0.660	0.660	0.660	6.600	0
2025-09-08	0.660	0.660	0.660	0.660	6.600	0
2025-09-05	0.660	0.660	0.660	0.660	6.600	0
2025-09-04	0.660	0.660	0.660	0.660	6.600	0
2025-09-03	0.660	0.660	0.660	0.660	6.600	235
2025-09-02	0.640	0.640	0.640	0.640	6.400	0
2025-09-01	0.640	0.640	0.640	0.640	6.400	0
2025-08-29	0.640	0.640	0.640	0.640	6.400	0
2025-08-28	0.640	0.640	0.640	0.640	6.400	0
2025-08-27	0.640	0.640	0.640	0.640	6.400	1,409
2025-08-26	0.710	0.710	0.710	0.710	7.100	0
2025-08-25	0.710	0.710	0.710	0.710	7.100	0
2025-08-22	0.710	0.710	0.710	0.710	7.100	0
2025-08-21	0.710	0.710	0.710	0.710	7.100	0
2025-08-20	0.710	0.710	0.710	0.710	7.100	760
2025-08-19	0.748	0.748	0.748	0.748	7.480	0
2025-08-18	0.748	0.748	0.748	0.748	7.480	0
2025-08-14	0.748	0.748	0.748	0.748	7.480	0
2025-08-13	0.748	0.748	0.748	0.748	7.480	372
2025-08-12	0.808	0.808	0.808	0.808	8.080	0
2025-08-11	0.808	0.808	0.808	0.808	8.080	0
2025-08-08	0.808	0.808	0.808	0.808	8.080	0
2025-08-07	0.808	0.808	0.808	0.808	8.080	0

← NewerPage 5 of 21 · 1,253 trading daysOlder →

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.