Console Labs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7.000 | 7.000 | 6.800 | 6.800 | 6.281 | 140 |
| 2025-12-19 | 7.050 | 7.050 | 7.050 | 7.050 | 6.512 | 20 |
| 2025-12-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.558 | 5 |
| 2025-12-15 | 7.100 | 7.100 | 7.100 | 7.100 | 6.558 | 200 |
| 2025-12-12 | 7.100 | 7.100 | 6.950 | 6.950 | 6.420 | 670 |
| 2025-12-11 | 7.100 | 7.100 | 7.100 | 7.100 | 6.558 | 245 |
| 2025-12-10 | 6.900 | 7.100 | 6.900 | 7.100 | 6.558 | 1,440 |
| 2025-12-09 | 7.350 | 7.350 | 7.000 | 7.200 | 6.650 | 861 |
| 2025-12-08 | 7.400 | 7.500 | 7.350 | 7.500 | 6.928 | 1,020 |
| 2025-12-05 | 7.400 | 7.400 | 7.350 | 7.350 | 6.789 | 67 |
| 2025-12-03 | 7.550 | 7.550 | 7.550 | 7.550 | 6.974 | 300 |
| 2025-12-02 | 7.350 | 7.350 | 7.350 | 7.350 | 6.789 | 6 |
| 2025-12-01 | 7.400 | 7.400 | 7.400 | 7.400 | 6.835 | 10 |
| 2025-11-27 | 6.750 | 7.400 | 6.700 | 7.400 | 6.835 | 2,170 |
| 2025-11-26 | 7.250 | 7.250 | 6.750 | 7.200 | 6.650 | 783 |
| 2025-11-25 | 6.950 | 7.250 | 6.950 | 7.250 | 6.697 | 299 |
| 2025-11-24 | 7.300 | 7.550 | 7.000 | 7.000 | 6.466 | 791 |
| 2025-11-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.466 | 5 |
| 2025-11-20 | 7.750 | 7.750 | 7.050 | 7.050 | 6.512 | 1,130 |
| 2025-11-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.112 | 216 |
| 2025-11-17 | 7.850 | 7.950 | 7.300 | 7.300 | 6.743 | 1,466 |
| 2025-11-14 | 8.150 | 8.250 | 7.950 | 8.250 | 7.620 | 561 |
| 2025-11-13 | 8.300 | 8.300 | 8.200 | 8.200 | 7.574 | 320 |
| 2025-11-12 | 8.350 | 8.350 | 8.150 | 8.150 | 7.528 | 680 |
| 2025-11-10 | 8.400 | 8.400 | 8.350 | 8.400 | 7.759 | 225 |
| 2025-11-07 | 8.350 | 8.450 | 8.100 | 8.450 | 7.805 | 918 |
| 2025-11-06 | 8.050 | 8.100 | 7.900 | 8.100 | 7.482 | 797 |
| 2025-11-05 | 8.350 | 8.350 | 8.200 | 8.350 | 7.713 | 431 |
| 2025-11-04 | 8.350 | 8.350 | 8.350 | 8.350 | 7.713 | 5 |
| 2025-10-31 | 8.050 | 8.300 | 8.050 | 8.300 | 7.666 | 27 |
| 2025-10-30 | 8.350 | 8.400 | 8.350 | 8.400 | 7.759 | 150 |
| 2025-10-29 | 8.050 | 8.400 | 8.050 | 8.400 | 7.759 | 36 |
| 2025-10-28 | 8.250 | 8.300 | 8.200 | 8.300 | 7.666 | 179 |
| 2025-10-27 | 8.200 | 8.250 | 8.200 | 8.250 | 7.620 | 212 |
| 2025-10-24 | 7.950 | 8.200 | 7.950 | 8.200 | 7.574 | 145 |
| 2025-10-23 | 8.450 | 8.450 | 8.000 | 8.000 | 7.389 | 1,110 |
| 2025-10-21 | 8.050 | 8.450 | 8.000 | 8.450 | 7.805 | 196 |
| 2025-10-20 | 8.150 | 8.300 | 8.150 | 8.300 | 7.666 | 206 |
| 2025-10-17 | 8.250 | 8.250 | 8.250 | 8.250 | 7.620 | 10 |
| 2025-10-16 | 8.350 | 8.450 | 8.000 | 8.000 | 7.389 | 953 |
| 2025-10-15 | 8.300 | 8.500 | 8.300 | 8.500 | 7.851 | 15 |
| 2025-10-14 | 8.300 | 8.300 | 8.300 | 8.300 | 7.666 | 25 |
| 2025-10-13 | 8.550 | 8.550 | 8.400 | 8.400 | 7.759 | 1,819 |
| 2025-10-10 | 8.700 | 8.700 | 8.550 | 8.600 | 7.944 | 31 |
| 2025-10-09 | 8.500 | 8.700 | 8.500 | 8.700 | 8.036 | 602 |
| 2025-10-08 | 8.450 | 8.600 | 8.450 | 8.600 | 7.944 | 210 |
| 2025-10-07 | 8.400 | 8.600 | 8.400 | 8.450 | 7.805 | 677 |
| 2025-10-06 | 8.400 | 8.400 | 8.400 | 8.400 | 7.759 | 595 |
| 2025-10-03 | 8.350 | 8.500 | 8.200 | 8.250 | 7.620 | 282 |
| 2025-10-02 | 8.200 | 8.550 | 8.200 | 8.400 | 7.759 | 1,387 |
| 2025-10-01 | 8.250 | 8.500 | 8.000 | 8.500 | 7.851 | 725 |
| 2025-09-30 | 8.300 | 8.600 | 8.250 | 8.250 | 7.620 | 1,634 |
| 2025-09-29 | 8.550 | 8.700 | 8.450 | 8.450 | 7.805 | 423 |
| 2025-09-26 | 8.650 | 8.700 | 8.500 | 8.700 | 8.036 | 82 |
| 2025-09-25 | 8.500 | 8.500 | 8.350 | 8.500 | 7.851 | 3,174 |
| 2025-09-24 | 8.000 | 9.300 | 8.000 | 8.700 | 8.036 | 13,669 |
| 2025-09-23 | 7.500 | 8.000 | 7.500 | 8.000 | 7.389 | 645 |
| 2025-09-17 | 7.600 | 7.650 | 7.600 | 7.650 | 7.066 | 300 |
| 2025-09-16 | 7.500 | 7.500 | 7.500 | 7.500 | 6.928 | 8 |
| 2025-09-09 | 7.500 | 7.500 | 7.500 | 7.500 | 6.928 | 7 |
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.