Console Labs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	22.000	22.990	22.000	22.960	16.915	1,523
2021-12-22	22.115	22.115	22.115	22.115	16.293	1,044
2021-12-21	22.280	22.380	20.810	22.115	16.293	1,080
2021-12-20	23.000	23.000	21.850	22.280	16.414	819
2021-12-17	22.500	23.200	21.950	22.800	16.797	174
2021-12-16	23.900	24.650	21.500	22.500	16.576	817
2021-12-15	25.000	25.000	23.500	23.900	17.608	140
2021-12-14	25.300	25.300	24.700	24.700	18.197	160
2021-12-13	24.900	25.300	24.600	25.300	18.639	230
2021-12-10	25.000	25.000	25.000	25.000	18.418	5
2021-12-09	24.995	24.995	24.995	24.995	18.414	200
2021-12-08	25.300	25.400	24.800	25.300	18.639	750
2021-12-07	25.850	25.850	25.300	25.800	19.007	65
2021-12-06	25.995	25.995	25.995	25.995	19.151	10
2021-12-03	26.400	26.400	25.200	25.995	19.151	480
2021-12-02	26.250	26.500	26.250	26.500	19.523	230
2021-12-01	26.180	26.900	24.635	26.000	19.155	189
2021-11-30	25.650	26.180	25.500	26.180	19.287	45
2021-11-29	25.700	26.000	25.700	26.000	19.155	277
2021-11-26	27.300	27.300	26.300	26.300	19.376	12
2021-11-25	27.900	28.400	24.000	27.500	20.260	571
2021-11-24	27.780	28.000	26.300	27.000	19.892	243
2021-11-23	27.800	27.800	26.995	27.600	20.334	77
2021-11-22	27.700	28.000	27.450	27.475	20.241	585
2021-11-19	27.400	28.960	27.000	28.195	20.772	465
2021-11-18	27.800	27.800	27.800	27.800	20.481	10
2021-11-17	27.800	27.800	27.800	27.800	20.481	14
2021-11-16	28.300	28.300	27.000	27.800	20.481	495
2021-11-15	27.100	29.260	27.000	28.300	20.849	79
2021-11-12	28.900	29.000	28.000	29.000	21.365	83
2021-11-10	28.980	29.730	28.980	29.730	21.903	44
2021-11-09	29.400	29.400	28.900	28.900	21.291	70
2021-11-08	29.700	29.700	29.690	29.700	21.881	150
2021-11-05	30.500	30.500	29.500	29.895	22.024	613
2021-11-04	31.000	31.000	30.100	30.600	22.544	367
2021-11-03	31.110	31.700	31.000	31.700	23.354	75
2021-11-02	31.110	33.000	31.110	33.000	24.312	70
2021-10-29	33.240	33.240	33.240	33.240	24.489	5
2021-10-28	33.290	33.290	33.240	33.240	24.489	50
2021-10-27	34.300	34.300	32.000	33.290	24.525	170
2021-10-26	34.600	34.600	34.600	34.600	25.491	10
2021-10-20	34.600	34.600	32.995	34.000	25.049	88

← NewerPage 18 of 18 · 1,062 trading days

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.