Console Labs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	9.800	9.800	9.620	9.620	7.087	155
2023-01-04	9.760	9.980	9.560	9.560	7.043	90
2023-01-03	8.700	10.400	8.700	9.880	7.279	330
2023-01-02	8.700	8.700	8.700	8.700	6.410	15
2022-12-29	8.400	8.400	8.400	8.400	6.189	15
2022-12-28	9.000	9.000	8.140	8.140	5.997	270
2022-12-27	8.600	8.860	8.600	8.860	6.527	35
2022-12-23	8.420	8.920	8.400	8.920	6.572	80
2022-12-22	8.480	8.940	8.120	8.460	6.233	375
2022-12-21	8.980	8.980	7.220	8.480	6.247	1,160
2022-12-20	9.000	9.000	9.000	9.000	6.631	15
2022-12-19	9.060	9.160	9.060	9.160	6.748	40
2022-12-16	9.000	9.060	8.880	9.060	6.675	175
2022-12-15	9.480	9.480	8.920	9.380	6.910	253
2022-12-14	9.300	9.580	8.900	9.580	7.058	775
2022-12-13	9.420	9.420	9.420	9.420	6.940	5
2022-12-12	9.300	9.500	9.000	9.400	6.925	133
2022-12-09	9.460	9.460	9.000	9.140	6.734	100
2022-12-08	9.260	9.500	8.880	9.380	6.910	716
2022-12-07	9.580	9.580	9.200	9.200	6.778	152
2022-12-06	9.760	9.780	9.040	9.600	7.073	610
2022-12-05	9.700	9.800	9.500	9.800	7.220	1,230
2022-12-02	9.800	9.900	9.500	9.800	7.220	978
2022-12-01	9.800	9.800	9.800	9.800	7.220	40
2022-11-30	9.980	9.980	9.980	9.980	7.353	2
2022-11-29	9.980	9.980	9.980	9.980	7.353	10
2022-11-28	10.100	10.100	9.540	9.980	7.353	126
2022-11-25	9.260	10.000	9.260	9.880	7.279	412
2022-11-24	9.700	9.700	9.000	9.260	6.822	489
2022-11-23	9.960	10.000	9.960	10.000	7.367	36
2022-11-22	10.000	10.000	9.900	9.960	7.338	135
2022-11-21	9.900	10.000	9.760	10.000	7.367	97
2022-11-18	9.580	9.660	9.580	9.660	7.117	130
2022-11-17	9.000	9.620	9.000	9.620	7.087	80
2022-11-16	10.200	10.200	8.980	9.460	6.969	2,159
2022-11-15	9.800	10.200	9.000	10.200	7.515	4,877
2022-11-14	8.440	9.560	8.160	9.500	6.999	2,747
2022-11-10	8.260	8.260	8.020	8.080	5.953	248
2022-11-09	8.640	8.660	8.500	8.500	6.262	56
2022-11-08	8.660	8.800	8.660	8.660	6.380	65
2022-11-07	8.500	9.300	8.000	8.660	6.380	608
2022-11-04	7.700	8.400	7.500	8.300	6.115	1,991
2022-11-03	6.020	7.600	6.000	7.500	5.525	2,089
2022-11-02	6.120	6.320	6.120	6.320	4.656	695
2022-10-31	6.160	6.160	6.160	6.160	4.538	10
2022-10-28	6.000	6.140	6.000	6.120	4.509	546
2022-10-27	6.160	6.160	6.160	6.160	4.538	2
2022-10-26	6.160	6.160	6.140	6.140	4.524	166
2022-10-25	6.160	6.160	6.100	6.160	4.538	87
2022-10-20	6.100	6.480	6.040	6.480	4.774	899
2022-10-18	6.120	6.580	6.040	6.580	4.848	300
2022-10-17	6.760	6.980	6.000	6.980	5.142	574
2022-10-14	7.000	7.180	7.000	7.180	5.290	35
2022-10-13	6.820	7.360	6.000	7.220	5.319	804
2022-10-12	6.300	6.800	5.980	6.800	5.010	619
2022-10-11	6.000	6.000	6.000	6.000	4.420	85
2022-10-07	6.320	6.460	6.320	6.460	4.759	172
2022-10-06	6.320	6.700	6.020	6.700	4.936	290
2022-10-05	6.460	6.720	6.460	6.720	4.951	231
2022-09-28	6.400	6.780	6.400	6.760	4.980	200

← NewerPage 14 of 18 · 1,066 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.