Console Labs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	4.520	4.860	4.520	4.860	3.581	465
2022-06-22	5.000	5.000	5.000	5.000	3.684	28
2022-06-21	4.990	4.990	4.900	4.990	3.676	302
2022-06-20	4.980	4.990	4.780	4.990	3.676	416
2022-06-17	5.000	5.080	4.400	4.980	3.669	2,958
2022-06-15	5.820	5.820	4.660	4.660	3.433	3,252
2022-06-14	5.700	5.980	5.300	5.760	4.244	1,411
2022-06-13	5.700	5.980	4.560	5.740	4.229	11,384
2022-06-10	7.000	7.000	5.800	6.000	4.420	2,088
2022-06-09	8.500	8.500	6.820	7.300	5.378	2,340
2022-06-08	8.400	8.400	7.900	8.200	6.041	259
2022-06-07	8.500	8.500	8.000	8.380	6.174	404
2022-06-06	8.500	8.960	7.900	8.700	6.410	1,009
2022-06-03	8.180	8.940	7.000	8.940	6.586	3,348
2022-06-02	8.800	9.700	8.000	8.240	6.071	2,155
2022-06-01	9.700	10.100	8.540	9.860	7.264	789
2022-05-31	10.800	11.000	9.000	9.980	7.353	1,919
2022-05-30	11.150	12.350	9.800	10.800	7.957	966
2022-05-27	12.000	12.150	10.000	10.750	7.920	2,714
2022-05-26	12.800	12.850	11.100	12.850	9.467	760
2022-05-25	12.600	13.200	12.000	13.000	9.577	796
2022-05-24	14.150	14.150	12.450	13.300	9.798	740
2022-05-23	14.400	15.750	13.800	14.150	10.425	440
2022-05-20	15.000	15.500	13.850	15.500	11.419	319
2022-05-19	14.150	15.500	14.100	15.500	11.419	265
2022-05-18	15.700	16.800	14.850	15.450	11.382	177
2022-05-17	15.950	18.000	14.850	15.700	11.567	345
2022-05-16	16.100	17.000	14.200	15.050	11.088	241
2022-05-13	14.300	16.100	13.950	16.000	11.788	548
2022-05-11	14.000	14.800	14.000	14.500	10.682	710
2022-05-10	15.000	15.400	14.000	15.050	11.088	255
2022-05-09	14.600	15.300	14.300	15.300	11.272	230
2022-05-06	15.300	16.300	14.600	15.400	11.346	407
2022-05-05	16.200	16.500	14.700	16.350	12.045	357
2022-05-04	16.500	16.500	15.000	16.200	11.935	202
2022-05-02	16.900	16.900	15.000	16.600	12.230	488
2022-04-29	17.850	17.850	16.000	17.000	12.524	175
2022-04-28	18.150	18.150	16.000	17.950	13.224	340
2022-04-27	18.300	18.950	16.600	18.100	13.335	423
2022-04-26	19.000	19.500	17.900	19.450	14.329	113
2022-04-25	17.100	19.000	16.000	19.000	13.998	1,656
2022-04-22	19.600	20.800	17.000	20.000	14.734	419
2022-04-21	20.000	21.000	18.500	20.800	15.324	216
2022-04-20	22.700	22.700	20.000	22.000	16.208	467
2022-04-19	22.800	23.400	21.600	21.600	15.913	221
2022-04-13	26.000	26.000	24.000	24.600	18.123	62
2022-04-12	23.380	23.380	23.360	23.360	17.210	7
2022-04-11	21.300	22.750	21.300	22.750	16.760	105
2022-04-07	21.600	21.600	21.600	21.600	15.913	1
2022-04-06	21.600	21.600	21.600	21.600	15.913	5
2022-04-05	21.995	22.000	21.400	21.600	15.913	75
2022-04-04	22.000	22.000	22.000	22.000	16.208	5
2022-04-01	20.000	21.000	20.000	21.000	15.471	74
2022-03-31	19.920	20.000	19.000	20.000	14.734	1,093
2022-03-30	19.920	19.920	19.920	19.920	14.676	5
2022-03-29	19.920	19.920	19.000	19.750	14.550	185
2022-03-28	19.900	19.900	19.900	19.900	14.661	12
2022-03-25	19.900	19.900	19.900	19.900	14.661	5
2022-03-24	19.900	19.900	19.900	19.900	14.661	5
2022-03-23	19.900	19.920	19.900	19.900	14.661	21

← NewerPage 16 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.