Console Labs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 6.050 | 6.050 | 5.800 | 5.800 | 5.357 | 105 |
| 2026-04-09 | 6.050 | 6.050 | 6.050 | 6.050 | 5.588 | 7 |
| 2026-04-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.634 | 10 |
| 2026-04-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.634 | 2 |
| 2026-04-02 | 6.000 | 6.100 | 6.000 | 6.100 | 5.634 | 410 |
| 2026-04-01 | 5.950 | 6.000 | 5.950 | 6.000 | 5.542 | 50 |
| 2026-03-31 | 5.900 | 5.950 | 5.900 | 5.950 | 5.496 | 185 |
| 2026-03-30 | 5.900 | 5.900 | 5.850 | 5.900 | 5.450 | 511 |
| 2026-03-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.450 | 525 |
| 2026-03-26 | 5.800 | 5.950 | 5.800 | 5.950 | 5.496 | 925 |
| 2026-03-25 | 5.600 | 5.750 | 5.600 | 5.750 | 5.311 | 11 |
| 2026-03-24 | 5.500 | 5.750 | 5.500 | 5.750 | 5.311 | 283 |
| 2026-03-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.080 | 185 |
| 2026-03-20 | 5.750 | 5.750 | 5.050 | 5.550 | 5.126 | 864 |
| 2026-03-19 | 6.000 | 6.000 | 5.900 | 5.900 | 5.450 | 1,129 |
| 2026-03-18 | 6.200 | 6.200 | 6.000 | 6.150 | 5.681 | 310 |
| 2026-03-17 | 6.200 | 6.200 | 6.200 | 6.200 | 5.727 | 80 |
| 2026-03-16 | 6.150 | 6.350 | 6.150 | 6.350 | 5.865 | 251 |
| 2026-03-13 | 6.350 | 6.350 | 6.200 | 6.200 | 5.727 | 379 |
| 2026-03-11 | 6.500 | 6.550 | 6.500 | 6.550 | 6.050 | 350 |
| 2026-03-10 | 6.450 | 6.450 | 6.450 | 6.450 | 5.958 | 2 |
| 2026-03-09 | 6.400 | 6.400 | 6.350 | 6.350 | 5.865 | 185 |
| 2026-03-06 | 6.400 | 6.400 | 6.400 | 6.400 | 5.912 | 10 |
| 2026-03-05 | 6.600 | 6.600 | 6.400 | 6.400 | 5.912 | 303 |
| 2026-03-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.142 | 3 |
| 2026-03-03 | 6.700 | 6.700 | 6.600 | 6.600 | 6.096 | 171 |
| 2026-03-02 | 6.750 | 6.750 | 6.650 | 6.650 | 6.142 | 522 |
| 2026-02-27 | 7.050 | 7.050 | 7.050 | 7.050 | 6.512 | 142 |
| 2026-02-25 | 6.700 | 7.000 | 6.700 | 7.000 | 6.466 | 13 |
| 2026-02-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.189 | 20 |
| 2026-02-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.189 | 106 |
| 2026-02-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.466 | 6 |
| 2026-02-18 | 6.950 | 7.000 | 6.950 | 7.000 | 6.466 | 270 |
| 2026-02-16 | 6.950 | 7.000 | 6.500 | 7.000 | 6.466 | 470 |
| 2026-02-13 | 7.000 | 7.150 | 6.700 | 6.900 | 6.373 | 923 |
| 2026-02-11 | 7.100 | 7.100 | 7.000 | 7.000 | 6.466 | 45 |
| 2026-02-10 | 7.000 | 7.150 | 7.000 | 7.000 | 6.466 | 206 |
| 2026-02-09 | 7.100 | 7.100 | 7.000 | 7.000 | 6.466 | 156 |
| 2026-02-06 | 7.100 | 7.100 | 7.100 | 7.100 | 6.558 | 5 |
| 2026-02-05 | 7.250 | 7.250 | 7.250 | 7.250 | 6.697 | 1 |
| 2026-02-04 | 7.400 | 7.400 | 7.050 | 7.250 | 6.697 | 65 |
| 2026-02-03 | 7.400 | 7.400 | 7.350 | 7.350 | 6.789 | 60 |
| 2026-02-02 | 7.400 | 7.400 | 7.050 | 7.300 | 6.743 | 88 |
| 2026-01-29 | 7.150 | 7.600 | 7.150 | 7.600 | 7.020 | 879 |
| 2026-01-28 | 7.450 | 7.450 | 7.150 | 7.150 | 6.604 | 205 |
| 2026-01-27 | 7.500 | 7.500 | 7.450 | 7.450 | 6.881 | 25 |
| 2026-01-23 | 7.100 | 7.700 | 7.100 | 7.500 | 6.928 | 438 |
| 2026-01-22 | 6.950 | 7.100 | 6.950 | 6.950 | 6.420 | 32 |
| 2026-01-19 | 7.200 | 7.200 | 7.000 | 7.150 | 6.604 | 222 |
| 2026-01-15 | 7.100 | 7.100 | 6.950 | 6.950 | 6.420 | 110 |
| 2026-01-14 | 7.000 | 7.100 | 7.000 | 7.100 | 6.558 | 25 |
| 2026-01-12 | 7.300 | 7.300 | 7.000 | 7.000 | 6.466 | 123 |
| 2026-01-09 | 7.300 | 7.300 | 7.300 | 7.300 | 6.743 | 5 |
| 2026-01-08 | 6.400 | 7.500 | 6.400 | 7.300 | 6.743 | 981 |
| 2026-01-07 | 6.250 | 6.450 | 6.250 | 6.450 | 5.958 | 165 |
| 2026-01-05 | 6.600 | 6.600 | 6.200 | 6.200 | 5.727 | 886 |
| 2026-01-02 | 6.400 | 6.450 | 6.400 | 6.450 | 5.958 | 439 |
| 2025-12-30 | 6.700 | 6.850 | 6.450 | 6.450 | 5.958 | 934 |
| 2025-12-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.281 | 8 |
| 2025-12-23 | 6.950 | 6.950 | 6.800 | 6.950 | 6.420 | 425 |
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.