Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.480 | 6.800 | 6.380 | 6.400 | 2.560 | 33,070 |
| 2024-11-12 | 5.880 | 6.580 | 5.860 | 6.400 | 2.560 | 69,865 |
| 2024-11-08 | 5.600 | 5.780 | 5.600 | 5.700 | 2.280 | 14,760 |
| 2024-11-07 | 5.680 | 5.720 | 5.440 | 5.720 | 2.288 | 5,962 |
| 2024-11-06 | 5.720 | 5.720 | 5.320 | 5.680 | 2.272 | 905 |
| 2024-11-05 | 5.500 | 5.860 | 5.380 | 5.400 | 2.160 | 4,340 |
| 2024-11-04 | 5.700 | 5.860 | 5.500 | 5.500 | 2.200 | 5,167 |
| 2024-10-31 | 5.700 | 5.800 | 5.700 | 5.700 | 2.280 | 2,972 |
| 2024-10-30 | 5.740 | 5.860 | 5.700 | 5.800 | 2.320 | 3,430 |
| 2024-10-29 | 5.580 | 5.820 | 5.500 | 5.800 | 2.320 | 4,942 |
| 2024-10-28 | 5.800 | 5.900 | 5.560 | 5.580 | 2.232 | 1,265 |
| 2024-10-25 | 5.740 | 5.880 | 5.520 | 5.800 | 2.320 | 3,085 |
| 2024-10-24 | 5.960 | 5.960 | 5.720 | 5.740 | 2.296 | 2,017 |
| 2024-10-23 | 6.080 | 6.300 | 5.700 | 5.960 | 2.384 | 13,117 |
| 2024-10-22 | 5.820 | 6.600 | 5.800 | 6.080 | 2.432 | 38,690 |
| 2024-10-21 | 5.860 | 5.860 | 5.600 | 5.600 | 2.240 | 115 |
| 2024-10-18 | 5.820 | 5.880 | 5.580 | 5.860 | 2.344 | 1,042 |
| 2024-10-17 | 5.820 | 5.820 | 5.560 | 5.800 | 2.320 | 387 |
| 2024-10-16 | 5.880 | 5.880 | 5.540 | 5.860 | 2.344 | 485 |
| 2024-10-15 | 5.540 | 5.900 | 5.540 | 5.880 | 2.352 | 14,382 |
| 2024-10-14 | 5.680 | 5.780 | 5.520 | 5.680 | 2.272 | 942 |
| 2024-10-11 | 5.680 | 5.680 | 5.680 | 5.680 | 2.272 | 27 |
| 2024-10-10 | 5.500 | 5.660 | 5.500 | 5.640 | 2.256 | 4,155 |
| 2024-10-09 | 5.500 | 5.600 | 5.500 | 5.500 | 2.200 | 5,002 |
| 2024-10-08 | 5.500 | 5.600 | 5.500 | 5.500 | 2.200 | 5,830 |
| 2024-10-07 | 5.500 | 5.500 | 5.500 | 5.500 | 2.200 | 1,072 |
| 2024-10-04 | 5.420 | 5.580 | 5.420 | 5.580 | 2.232 | 430 |
| 2024-10-03 | 5.700 | 5.700 | 5.500 | 5.500 | 2.200 | 18,435 |
| 2024-10-02 | 5.500 | 5.800 | 5.500 | 5.700 | 2.280 | 12,900 |
| 2024-10-01 | 5.460 | 5.540 | 5.460 | 5.520 | 2.208 | 8,305 |
| 2024-09-30 | 5.500 | 5.500 | 5.400 | 5.460 | 2.184 | 5,502 |
| 2024-09-27 | 5.420 | 5.560 | 5.040 | 5.480 | 2.192 | 32,747 |
| 2024-09-26 | 5.680 | 5.700 | 5.340 | 5.600 | 2.240 | 4,285 |
| 2024-09-25 | 5.780 | 5.780 | 5.500 | 5.500 | 2.200 | 9,185 |
| 2024-09-24 | 5.640 | 5.840 | 5.420 | 5.700 | 2.280 | 5,855 |
| 2024-09-23 | 5.620 | 5.840 | 5.320 | 5.640 | 2.256 | 14,690 |
| 2024-09-20 | 5.580 | 5.960 | 5.580 | 5.660 | 2.264 | 15,895 |
| 2024-09-19 | 5.620 | 5.620 | 5.520 | 5.520 | 2.208 | 10,727 |
| 2024-09-18 | 5.880 | 5.880 | 5.600 | 5.600 | 2.240 | 11,512 |
| 2024-09-17 | 6.160 | 6.160 | 5.680 | 5.840 | 2.336 | 14,392 |
| 2024-09-16 | 6.340 | 6.340 | 5.720 | 5.780 | 2.312 | 46,132 |
| 2024-09-13 | 6.800 | 6.800 | 6.120 | 6.340 | 2.536 | 73,045 |
| 2024-09-12 | 7.700 | 8.360 | 6.400 | 6.880 | 2.752 | 329,830 |
| 2024-09-11 | 5.580 | 7.000 | 5.580 | 7.000 | 2.800 | 178,230 |
| 2024-09-10 | 5.300 | 5.580 | 5.220 | 5.580 | 2.232 | 57,155 |
| 2024-09-09 | 5.280 | 5.340 | 5.280 | 5.300 | 2.120 | 3,797 |
| 2024-09-06 | 5.340 | 5.340 | 5.220 | 5.280 | 2.112 | 4,470 |
| 2024-09-05 | 5.220 | 5.360 | 5.220 | 5.340 | 2.136 | 257 |
| 2024-09-04 | 5.400 | 5.400 | 5.220 | 5.320 | 2.128 | 9,752 |
| 2024-09-03 | 5.300 | 5.420 | 5.300 | 5.420 | 2.168 | 15,062 |
| 2024-09-02 | 5.300 | 5.300 | 5.220 | 5.220 | 2.088 | 5,022 |
| 2024-08-30 | 5.240 | 5.320 | 5.220 | 5.220 | 2.088 | 4,565 |
| 2024-08-29 | 5.200 | 5.300 | 5.200 | 5.240 | 2.096 | 3,877 |
| 2024-08-28 | 5.260 | 5.260 | 5.040 | 5.180 | 2.072 | 8,775 |
| 2024-08-27 | 5.200 | 5.260 | 5.200 | 5.260 | 2.104 | 55 |
| 2024-08-26 | 5.200 | 5.280 | 5.200 | 5.280 | 2.112 | 3,350 |
| 2024-08-23 | 5.200 | 5.260 | 5.200 | 5.240 | 2.096 | 15,155 |
| 2024-08-22 | 5.140 | 5.260 | 5.020 | 5.200 | 2.080 | 11,547 |
| 2024-08-21 | 5.240 | 5.300 | 5.120 | 5.260 | 2.104 | 13,692 |
| 2024-08-20 | 5.260 | 5.320 | 5.100 | 5.120 | 2.048 | 2,927 |
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.