Console Labs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 7.600 | 7.600 | 7.500 | 7.500 | 6.928 | 273 |
| 2025-09-05 | 7.600 | 7.950 | 7.600 | 7.950 | 7.343 | 68 |
| 2025-09-04 | 7.700 | 7.900 | 7.700 | 7.750 | 7.158 | 403 |
| 2025-09-03 | 7.500 | 7.900 | 7.500 | 7.900 | 7.297 | 415 |
| 2025-09-02 | 7.350 | 7.550 | 7.350 | 7.550 | 6.974 | 345 |
| 2025-09-01 | 7.300 | 7.350 | 7.300 | 7.350 | 6.789 | 22 |
| 2025-08-29 | 7.200 | 7.200 | 7.200 | 7.200 | 6.650 | 5 |
| 2025-08-28 | 7.700 | 7.700 | 6.750 | 6.750 | 6.235 | 940 |
| 2025-08-27 | 8.000 | 8.000 | 7.700 | 7.700 | 7.112 | 369 |
| 2025-08-26 | 7.800 | 8.000 | 7.800 | 8.000 | 7.389 | 631 |
| 2025-08-25 | 7.550 | 7.700 | 7.550 | 7.700 | 7.112 | 225 |
| 2025-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 6.928 | 2 |
| 2025-08-21 | 7.250 | 7.500 | 7.200 | 7.500 | 6.928 | 256 |
| 2025-08-20 | 7.300 | 7.500 | 6.750 | 7.500 | 6.928 | 1,218 |
| 2025-08-19 | 7.550 | 7.550 | 7.550 | 7.550 | 6.974 | 38 |
| 2025-08-18 | 7.400 | 7.900 | 7.400 | 7.900 | 7.297 | 440 |
| 2025-08-13 | 7.450 | 7.450 | 7.450 | 7.450 | 6.881 | 4 |
| 2025-08-12 | 7.250 | 7.400 | 7.250 | 7.400 | 6.835 | 20 |
| 2025-08-11 | 7.500 | 7.550 | 7.100 | 7.550 | 6.974 | 583 |
| 2025-08-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.158 | 10 |
| 2025-08-07 | 7.800 | 7.800 | 7.450 | 7.750 | 7.158 | 99 |
| 2025-08-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.158 | 50 |
| 2025-08-04 | 7.650 | 8.000 | 7.400 | 7.750 | 7.158 | 69 |
| 2025-08-01 | 7.600 | 7.650 | 7.300 | 7.650 | 7.066 | 252 |
| 2025-07-31 | 7.700 | 8.000 | 7.650 | 7.650 | 7.066 | 280 |
| 2025-07-30 | 7.350 | 7.750 | 7.350 | 7.400 | 6.835 | 650 |
| 2025-07-29 | 7.300 | 7.300 | 7.300 | 7.300 | 6.743 | 25 |
| 2025-07-28 | 7.000 | 7.350 | 7.000 | 7.350 | 6.789 | 381 |
| 2025-07-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.420 | 28 |
| 2025-07-24 | 6.800 | 7.150 | 6.800 | 7.150 | 6.604 | 730 |
| 2025-07-23 | 7.150 | 7.150 | 7.150 | 7.150 | 6.604 | 40 |
| 2025-07-22 | 6.750 | 7.000 | 6.750 | 7.000 | 6.466 | 320 |
| 2025-07-21 | 6.850 | 6.950 | 6.850 | 6.850 | 6.327 | 1,040 |
| 2025-07-18 | 6.850 | 7.150 | 6.050 | 7.150 | 6.604 | 1,354 |
| 2025-07-17 | 6.850 | 7.000 | 6.850 | 7.000 | 6.466 | 86 |
| 2025-07-16 | 7.650 | 7.650 | 6.750 | 6.750 | 6.235 | 1,212 |
| 2025-07-15 | 7.800 | 7.850 | 7.800 | 7.800 | 7.205 | 39 |
| 2025-07-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.205 | 6 |
| 2025-07-11 | 7.800 | 7.800 | 7.600 | 7.600 | 7.020 | 22 |
| 2025-07-10 | 7.650 | 7.650 | 7.600 | 7.600 | 7.020 | 216 |
| 2025-07-09 | 8.000 | 8.000 | 7.800 | 7.850 | 7.251 | 140 |
| 2025-07-08 | 7.700 | 7.850 | 7.500 | 7.850 | 7.251 | 193 |
| 2025-07-07 | 8.950 | 10.600 | 7.200 | 8.300 | 7.666 | 3,156 |
| 2025-07-04 | 8.900 | 9.500 | 7.150 | 9.000 | 7.659 | 4,350 |
| 2025-07-03 | 8.850 | 9.500 | 8.500 | 8.900 | 7.574 | 3,516 |
| 2025-07-02 | 8.800 | 8.950 | 8.650 | 8.950 | 7.617 | 646 |
| 2025-07-01 | 9.100 | 9.100 | 8.500 | 8.500 | 7.234 | 2,915 |
| 2025-06-30 | 8.800 | 8.950 | 8.800 | 8.950 | 7.617 | 881 |
| 2025-06-27 | 8.900 | 8.900 | 8.850 | 8.850 | 7.532 | 365 |
| 2025-06-26 | 8.800 | 8.850 | 8.550 | 8.850 | 7.532 | 291 |
| 2025-06-25 | 8.500 | 8.900 | 8.500 | 8.850 | 7.532 | 798 |
| 2025-06-24 | 8.750 | 8.750 | 8.500 | 8.500 | 7.234 | 392 |
| 2025-06-23 | 8.950 | 9.100 | 8.800 | 8.850 | 7.532 | 475 |
| 2025-06-20 | 8.600 | 9.300 | 8.600 | 8.750 | 7.446 | 494 |
| 2025-06-18 | 8.350 | 8.350 | 8.350 | 8.350 | 7.106 | 3 |
| 2025-06-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.234 | 205 |
| 2025-06-16 | 8.200 | 8.500 | 8.200 | 8.500 | 7.234 | 194 |
| 2025-06-13 | 8.600 | 9.150 | 8.200 | 8.600 | 7.319 | 7,162 |
| 2025-06-12 | 8.600 | 8.600 | 8.500 | 8.500 | 7.234 | 42 |
| 2025-06-11 | 8.250 | 8.600 | 8.000 | 8.600 | 7.319 | 1,704 |
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.