Console Labs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.850 | 8.850 | 8.100 | 8.800 | 7.489 | 1,806 |
| 2025-02-05 | 9.250 | 9.250 | 8.900 | 9.250 | 7.872 | 465 |
| 2025-01-30 | 9.200 | 9.200 | 9.200 | 9.200 | 7.829 | 55 |
| 2025-01-29 | 9.050 | 9.050 | 9.000 | 9.000 | 7.659 | 255 |
| 2025-01-28 | 8.400 | 10.000 | 8.400 | 9.500 | 8.085 | 1,080 |
| 2025-01-27 | 9.250 | 9.250 | 9.200 | 9.200 | 7.829 | 235 |
| 2025-01-24 | 9.350 | 9.800 | 9.200 | 9.750 | 8.297 | 915 |
| 2025-01-23 | 9.500 | 9.500 | 9.500 | 9.500 | 8.085 | 15 |
| 2025-01-22 | 9.650 | 9.700 | 9.650 | 9.700 | 8.255 | 100 |
| 2025-01-21 | 9.650 | 9.650 | 9.650 | 9.650 | 8.212 | 20 |
| 2025-01-20 | 9.600 | 9.600 | 9.500 | 9.500 | 8.085 | 365 |
| 2025-01-16 | 10.000 | 10.100 | 10.000 | 10.100 | 8.595 | 43 |
| 2025-01-15 | 9.900 | 9.900 | 9.900 | 9.900 | 8.425 | 25 |
| 2025-01-13 | 9.700 | 9.700 | 9.700 | 9.700 | 8.255 | 39 |
| 2025-01-09 | 10.000 | 10.000 | 10.000 | 10.000 | 8.510 | 225 |
| 2025-01-08 | 9.650 | 10.300 | 9.650 | 10.300 | 8.766 | 120 |
| 2025-01-07 | 8.700 | 9.400 | 8.700 | 9.400 | 8.000 | 330 |
| 2025-01-02 | 8.600 | 8.650 | 8.600 | 8.650 | 7.361 | 266 |
| 2024-12-30 | 8.600 | 8.600 | 8.500 | 8.600 | 7.319 | 312 |
| 2024-12-27 | 8.600 | 8.600 | 8.600 | 8.600 | 7.319 | 15 |
| 2024-12-23 | 8.700 | 8.700 | 8.250 | 8.400 | 7.149 | 675 |
| 2024-12-19 | 8.950 | 9.000 | 8.700 | 8.700 | 7.404 | 515 |
| 2024-12-18 | 8.000 | 8.000 | 8.000 | 8.000 | 6.808 | 200 |
| 2024-12-17 | 8.000 | 8.400 | 8.000 | 8.400 | 7.149 | 517 |
| 2024-12-16 | 8.050 | 8.050 | 8.000 | 8.000 | 6.808 | 60 |
| 2024-12-13 | 8.100 | 8.150 | 8.100 | 8.150 | 6.936 | 179 |
| 2024-12-12 | 8.200 | 8.200 | 8.150 | 8.150 | 6.936 | 40 |
| 2024-12-10 | 8.300 | 8.450 | 8.250 | 8.250 | 7.021 | 145 |
| 2024-12-09 | 8.450 | 8.450 | 8.450 | 8.450 | 7.191 | 5 |
| 2024-12-06 | 8.400 | 8.500 | 8.400 | 8.500 | 7.234 | 337 |
| 2024-12-05 | 8.600 | 8.600 | 8.550 | 8.600 | 7.319 | 264 |
| 2024-12-03 | 8.850 | 8.850 | 8.800 | 8.800 | 7.489 | 45 |
| 2024-12-02 | 8.900 | 8.900 | 8.850 | 8.850 | 7.532 | 20 |
| 2024-11-29 | 9.100 | 9.100 | 9.100 | 9.100 | 7.744 | 5 |
| 2024-11-28 | 8.950 | 9.100 | 8.950 | 9.100 | 7.744 | 274 |
| 2024-11-26 | 9.100 | 9.100 | 9.000 | 9.000 | 7.659 | 430 |
| 2024-11-21 | 9.300 | 9.300 | 9.300 | 9.300 | 7.915 | 5 |
| 2024-11-20 | 9.300 | 9.300 | 9.300 | 9.300 | 7.915 | 5 |
| 2024-11-18 | 9.400 | 9.400 | 9.400 | 9.400 | 8.000 | 5 |
| 2024-11-15 | 9.050 | 9.250 | 9.050 | 9.250 | 7.872 | 340 |
| 2024-11-14 | 9.200 | 9.250 | 9.100 | 9.100 | 7.744 | 419 |
| 2024-11-13 | 9.300 | 9.550 | 9.200 | 9.550 | 8.127 | 275 |
| 2024-11-12 | 9.450 | 9.450 | 9.350 | 9.350 | 7.957 | 417 |
| 2024-11-08 | 9.600 | 9.750 | 9.600 | 9.750 | 8.297 | 38 |
| 2024-11-06 | 9.650 | 9.650 | 9.650 | 9.650 | 8.212 | 5 |
| 2024-11-05 | 9.600 | 9.600 | 9.600 | 9.600 | 8.170 | 100 |
| 2024-11-04 | 9.650 | 9.650 | 9.650 | 9.650 | 8.212 | 10 |
| 2024-10-31 | 9.600 | 9.600 | 9.600 | 9.600 | 8.170 | 10 |
| 2024-10-29 | 9.800 | 9.800 | 9.600 | 9.600 | 8.170 | 631 |
| 2024-10-28 | 9.950 | 9.950 | 9.900 | 9.900 | 8.425 | 170 |
| 2024-10-25 | 9.950 | 9.950 | 9.950 | 9.950 | 8.468 | 10 |
| 2024-10-24 | 10.000 | 10.000 | 10.000 | 10.000 | 8.510 | 698 |
| 2024-10-18 | 10.300 | 10.300 | 10.300 | 10.300 | 8.766 | 25 |
| 2024-10-17 | 10.300 | 10.600 | 10.200 | 10.600 | 9.021 | 293 |
| 2024-10-16 | 10.500 | 10.500 | 10.500 | 10.500 | 8.936 | 150 |
| 2024-10-15 | 10.500 | 10.500 | 10.500 | 10.500 | 8.936 | 200 |
| 2024-10-14 | 9.850 | 10.600 | 9.850 | 10.500 | 8.936 | 209 |
| 2024-10-11 | 10.600 | 10.600 | 10.000 | 10.200 | 8.680 | 475 |
| 2024-10-10 | 11.000 | 11.000 | 11.000 | 11.000 | 9.361 | 5 |
| 2024-10-07 | 11.000 | 11.000 | 10.900 | 10.900 | 9.276 | 87 |
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.