Console Labs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.220	6.320	6.100	6.320	4.656	64
2022-09-23	6.000	6.220	6.000	6.220	4.582	52
2022-09-22	5.900	6.000	5.860	6.000	4.420	48
2022-09-21	5.900	6.200	5.700	6.000	4.420	1,798
2022-09-20	6.200	6.200	6.200	6.200	4.568	16
2022-09-19	6.040	6.200	6.040	6.200	4.568	92
2022-09-16	6.340	6.340	5.700	6.080	4.479	1,415
2022-09-15	6.500	6.500	6.500	6.500	4.789	1
2022-09-14	6.900	7.000	6.500	6.500	4.789	499
2022-09-13	7.120	7.120	6.840	7.060	5.201	240
2022-09-12	7.640	7.640	7.380	7.380	5.437	205
2022-09-08	7.800	7.900	7.800	7.900	5.820	208
2022-09-07	7.920	7.920	7.800	7.800	5.746	38
2022-09-06	7.540	7.920	7.500	7.920	5.835	92
2022-09-05	8.000	8.300	7.700	7.940	5.850	735
2022-09-02	8.000	8.000	7.800	7.800	5.746	23
2022-09-01	9.000	9.000	8.000	8.000	5.894	396
2022-08-31	8.100	9.400	8.100	9.400	6.925	115
2022-08-26	8.000	8.000	8.000	8.000	5.894	120
2022-08-24	7.800	7.800	7.400	7.700	5.673	300
2022-08-23	8.420	8.420	7.980	8.000	5.894	350
2022-08-22	8.600	8.800	8.360	8.360	6.159	193
2022-08-19	9.000	9.000	8.940	8.940	6.586	130
2022-08-18	8.600	8.600	8.520	8.520	6.277	140
2022-08-17	9.180	9.180	9.180	9.180	6.763	2
2022-08-16	9.180	9.220	8.660	9.180	6.763	189
2022-08-12	9.200	9.200	8.800	9.180	6.763	60
2022-08-10	9.400	9.400	8.840	9.300	6.852	70
2022-08-09	9.600	9.600	8.800	9.200	6.778	384
2022-08-08	9.840	9.860	9.840	9.860	7.264	26
2022-08-05	9.840	9.840	9.840	9.840	7.249	16
2022-08-04	9.500	9.880	9.500	9.500	6.999	776
2022-08-03	8.160	8.960	8.160	8.940	6.586	667
2022-08-02	7.420	7.800	7.420	7.800	5.746	414
2022-08-01	7.800	7.800	7.800	7.800	5.746	27
2022-07-29	7.500	7.800	7.500	7.800	5.746	233
2022-07-28	7.760	7.760	7.500	7.500	5.525	65
2022-07-27	7.400	7.800	7.400	7.800	5.746	151
2022-07-26	6.700	7.480	6.700	7.400	5.452	942
2022-07-25	6.680	6.900	6.540	6.900	5.083	344
2022-07-22	6.880	6.880	6.700	6.880	5.069	42
2022-07-21	6.460	6.660	6.460	6.660	4.907	91
2022-07-20	6.520	6.520	6.360	6.500	4.789	188
2022-07-19	5.620	6.740	5.620	6.500	4.789	451
2022-07-18	6.880	6.880	6.880	6.880	5.069	25
2022-07-15	6.900	6.900	6.900	6.900	5.083	1
2022-07-14	6.880	6.880	6.800	6.880	5.069	70
2022-07-13	6.780	6.880	6.780	6.880	5.069	40
2022-07-12	6.500	6.840	6.500	6.840	5.039	43
2022-07-08	6.400	6.620	6.400	6.620	4.877	50
2022-07-07	6.520	6.520	6.520	6.520	4.803	303
2022-07-06	6.400	6.520	6.400	6.400	4.715	85
2022-07-05	6.580	6.840	6.580	6.840	5.039	23
2022-07-04	6.640	6.680	6.500	6.600	4.862	297
2022-07-01	6.300	6.800	5.880	6.480	4.774	1,521
2022-06-30	5.980	7.000	5.980	7.000	5.157	644
2022-06-29	5.640	5.840	5.640	5.840	4.302	120
2022-06-28	5.780	5.820	5.700	5.820	4.288	691
2022-06-27	5.040	5.800	5.040	5.800	4.273	568
2022-06-24	4.500	5.400	4.500	5.400	3.978	938

← NewerPage 15 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.