Console Labs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	12.400	12.400	10.750	12.200	8.988	1,306
2023-03-29	13.100	13.100	12.400	12.400	9.135	832
2023-03-28	13.200	13.200	13.200	13.200	9.725	8
2023-03-27	13.250	13.250	13.000	13.000	9.577	15
2023-03-24	13.600	13.950	13.000	13.450	9.909	305
2023-03-23	13.250	13.450	13.000	13.450	9.909	275
2023-03-22	13.000	13.500	12.900	13.300	9.798	605
2023-03-21	13.500	13.550	13.000	13.400	9.872	569
2023-03-20	13.000	13.550	12.950	13.550	9.983	453
2023-03-17	13.500	13.550	13.000	13.550	9.983	85
2023-03-16	13.250	14.050	13.000	13.600	10.019	391
2023-03-15	14.600	14.900	13.000	13.600	10.019	1,976
2023-03-14	15.000	15.400	13.900	14.700	10.830	7,889
2023-03-13	14.000	14.150	12.500	13.750	10.130	1,442
2023-03-10	16.600	16.600	14.000	14.450	10.646	5,438
2023-03-09	14.400	17.250	14.400	17.100	12.598	5,319
2023-03-08	13.850	14.200	13.000	14.200	10.461	2,022
2023-03-07	13.650	13.700	13.200	13.700	10.093	405
2023-03-06	13.250	13.500	13.200	13.500	9.946	525
2023-03-03	13.250	13.250	13.250	13.250	9.762	40
2023-03-02	12.000	14.200	12.000	13.250	9.762	257
2023-03-01	12.150	12.550	12.000	12.500	9.209	678
2023-02-28	12.000	12.350	11.500	12.150	8.951	64
2023-02-27	12.350	12.350	11.800	12.350	9.099	76
2023-02-24	11.450	12.500	11.400	12.250	9.025	230
2023-02-23	11.650	11.650	11.650	11.650	8.583	10
2023-02-22	11.800	11.800	10.500	11.650	8.583	640
2023-02-21	11.700	12.200	10.550	12.100	8.914	487
2023-02-20	12.250	12.900	11.000	11.850	8.730	1,029
2023-02-17	13.450	13.450	11.800	12.400	9.135	882
2023-02-16	12.100	14.400	12.100	13.350	9.835	2,487
2023-02-15	12.000	12.350	11.300	12.300	9.062	732
2023-02-14	11.850	12.450	11.850	12.350	9.099	1,826
2023-02-13	11.250	11.900	11.250	11.850	8.730	323
2023-02-10	11.700	12.000	11.200	11.950	8.804	1,016
2023-02-09	12.500	12.500	11.900	12.400	9.135	104
2023-02-08	11.350	12.900	11.350	12.500	9.209	1,204
2023-02-07	11.950	11.950	11.000	11.900	8.767	456
2023-02-06	11.000	12.500	11.000	11.950	8.804	2,937
2023-02-03	11.500	12.300	10.100	11.150	8.214	1,543
2023-02-02	10.500	13.000	10.500	11.500	8.472	1,886
2023-02-01	11.000	11.000	10.200	10.500	7.736	492
2023-01-31	9.360	10.950	9.360	10.250	7.551	3,991
2023-01-30	9.180	9.400	9.000	9.400	6.925	105
2023-01-27	9.000	9.340	8.980	9.000	6.631	391
2023-01-26	9.800	9.800	9.000	9.400	6.925	1,234
2023-01-25	9.900	9.900	9.220	9.900	7.294	401
2023-01-24	9.440	10.000	8.780	9.900	7.294	1,405
2023-01-23	9.460	9.920	9.460	9.460	6.969	51
2023-01-20	9.000	9.800	8.600	9.500	6.999	1,186
2023-01-19	9.140	9.300	9.140	9.300	6.852	50
2023-01-18	9.000	9.140	9.000	9.140	6.734	27
2023-01-17	9.040	9.180	9.000	9.180	6.763	137
2023-01-16	9.480	9.480	8.660	8.660	6.380	541
2023-01-13	9.100	9.600	9.100	9.600	7.073	332
2023-01-12	9.000	9.140	8.980	9.000	6.631	181
2023-01-11	9.000	9.400	8.760	9.400	6.925	574
2023-01-10	9.200	9.400	8.900	9.400	6.925	170
2023-01-09	9.860	9.860	9.100	9.760	7.190	597
2023-01-05	9.800	9.800	9.620	9.620	7.087	155

← NewerPage 13 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5000 PLN
2025-07-07	0.7000 PLN
2024-07-04	1.2000 PLN
2023-07-03	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.