Console Labs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	19.500	19.900	19.500	19.900	14.661	20
2022-03-21	19.500	19.500	18.700	19.500	14.366	45
2022-03-18	19.920	19.920	19.920	19.920	14.676	10
2022-03-17	19.920	19.920	19.920	19.920	14.676	5
2022-03-16	19.900	19.920	19.900	19.920	14.676	38
2022-03-15	19.920	19.920	19.920	19.920	14.676	2
2022-03-14	19.900	19.900	19.900	19.900	14.661	10
2022-03-11	19.920	19.920	19.920	19.920	14.676	5
2022-03-10	19.500	19.920	19.500	19.920	14.676	70
2022-03-09	19.400	19.920	19.400	19.900	14.661	75
2022-03-08	19.300	19.300	19.300	19.300	14.219	15
2022-03-07	18.600	19.300	18.600	19.300	14.219	59
2022-03-04	18.700	19.940	18.700	19.940	14.690	45
2022-03-03	18.800	19.970	18.800	19.970	14.712	107
2022-03-02	19.500	19.500	19.500	19.500	14.366	15
2022-03-01	19.900	19.980	19.000	19.490	14.359	127
2022-02-28	19.990	19.990	19.990	19.990	14.727	20
2022-02-25	17.000	20.000	17.000	19.990	14.727	704
2022-02-24	21.700	22.750	19.998	19.998	14.733	513
2022-02-23	22.950	22.950	22.000	22.750	16.760	53
2022-02-22	23.000	23.000	23.000	23.000	16.945	5
2022-02-21	23.050	23.050	21.800	22.700	16.724	145
2022-02-18	23.000	23.000	21.800	23.000	16.945	267
2022-02-17	23.050	23.050	23.050	23.050	16.981	10
2022-02-16	22.500	23.050	22.500	23.050	16.981	99
2022-02-15	21.200	23.100	21.200	23.095	17.015	1,062
2022-02-14	22.200	22.495	22.000	22.495	16.573	90
2022-02-11	23.000	23.195	23.000	23.195	17.088	255
2022-02-10	22.100	23.000	22.100	23.000	16.945	60
2022-02-09	22.400	23.000	21.705	23.000	16.945	177
2022-02-08	22.000	23.190	21.670	23.000	16.945	920
2022-02-07	22.400	22.700	21.215	22.700	16.724	250
2022-02-04	23.180	23.190	21.800	22.700	16.724	1,009
2022-02-03	23.400	23.400	22.700	23.180	17.077	140
2022-02-02	23.290	23.295	22.300	23.290	17.158	242
2022-02-01	23.380	23.580	22.820	23.290	17.158	164
2022-01-31	23.000	23.595	23.000	23.390	17.232	503
2022-01-28	23.300	23.300	23.000	23.300	17.166	60
2022-01-27	23.380	23.590	22.500	23.585	17.376	288
2022-01-26	22.900	23.400	22.000	23.400	17.239	289
2022-01-25	21.700	23.200	21.500	23.000	16.945	331
2022-01-24	23.300	23.500	20.500	21.700	15.987	601
2022-01-21	23.600	23.600	22.400	23.000	16.945	184
2022-01-20	23.600	24.390	23.600	24.200	17.829	81
2022-01-19	24.400	24.400	23.600	24.390	17.969	34
2022-01-18	24.800	24.880	24.800	24.800	18.271	22
2022-01-17	24.800	24.800	24.800	24.800	18.271	8
2022-01-14	24.800	24.800	23.800	24.500	18.050	80
2022-01-13	24.400	24.880	24.195	24.880	18.330	165
2022-01-12	24.400	24.400	23.405	24.350	17.939	86
2022-01-11	24.380	24.400	24.375	24.400	17.976	55
2022-01-10	23.800	24.350	23.795	24.350	17.939	371
2022-01-07	23.200	23.800	23.200	23.800	17.534	75
2022-01-05	23.795	23.795	23.400	23.400	17.239	54
2022-01-04	23.500	23.780	23.500	23.780	17.519	65
2022-01-03	23.200	23.500	23.200	23.200	17.092	45
2021-12-30	22.740	22.740	22.740	22.740	16.753	10
2021-12-29	22.800	22.800	22.700	22.700	16.724	110
2021-12-28	23.400	23.400	22.500	22.600	16.650	311
2021-12-27	23.000	23.750	23.000	23.000	16.945	2,761

← NewerPage 17 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.