Console Labs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-06-10 | 8.650 | 8.650 | 8.000 | 8.000 | 6.808 | 733 |
| 2025-06-09 | 8.500 | 8.700 | 8.050 | 8.150 | 6.936 | 1,032 |
| 2025-06-06 | 8.650 | 8.650 | 8.650 | 8.650 | 7.361 | 310 |
| 2025-06-05 | 8.250 | 8.650 | 8.250 | 8.650 | 7.361 | 71 |
| 2025-06-04 | 7.950 | 8.900 | 7.700 | 8.300 | 7.063 | 2,036 |
| 2025-06-03 | 7.300 | 7.300 | 7.300 | 7.300 | 6.212 | 50 |
| 2025-06-02 | 7.950 | 7.950 | 7.950 | 7.950 | 6.766 | 120 |
| 2025-05-28 | 7.550 | 7.550 | 7.200 | 7.500 | 6.383 | 484 |
| 2025-05-27 | 7.150 | 7.750 | 7.150 | 7.750 | 6.595 | 440 |
| 2025-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 5.957 | 290 |
| 2025-05-21 | 7.200 | 7.550 | 6.850 | 7.550 | 6.425 | 1,436 |
| 2025-05-20 | 7.500 | 7.500 | 7.200 | 7.200 | 6.127 | 425 |
| 2025-05-16 | 7.400 | 7.400 | 7.400 | 7.400 | 6.298 | 5 |
| 2025-05-15 | 7.500 | 7.600 | 7.400 | 7.400 | 6.298 | 960 |
| 2025-05-14 | 7.150 | 7.500 | 7.150 | 7.500 | 6.383 | 804 |
| 2025-05-12 | 7.300 | 7.300 | 7.300 | 7.300 | 6.212 | 25 |
| 2025-05-09 | 7.600 | 7.850 | 7.300 | 7.300 | 6.212 | 1,275 |
| 2025-05-08 | 7.500 | 7.600 | 7.500 | 7.600 | 6.468 | 316 |
| 2025-05-06 | 7.450 | 7.450 | 7.450 | 7.450 | 6.340 | 70 |
| 2025-05-05 | 7.300 | 7.450 | 7.300 | 7.450 | 6.340 | 85 |
| 2025-05-02 | 7.400 | 7.400 | 7.400 | 7.400 | 6.298 | 575 |
| 2025-04-30 | 7.600 | 7.850 | 7.450 | 7.500 | 6.383 | 1,071 |
| 2025-04-29 | 7.850 | 7.900 | 7.650 | 7.650 | 6.510 | 65 |
| 2025-04-28 | 7.750 | 7.750 | 7.700 | 7.700 | 6.553 | 330 |
| 2025-04-25 | 7.900 | 7.900 | 7.900 | 7.900 | 6.723 | 20 |
| 2025-04-23 | 8.000 | 8.000 | 7.850 | 7.850 | 6.681 | 20 |
| 2025-04-22 | 8.000 | 8.000 | 8.000 | 8.000 | 6.808 | 60 |
| 2025-04-17 | 8.150 | 8.150 | 8.000 | 8.000 | 6.808 | 310 |
| 2025-04-16 | 8.400 | 8.400 | 8.400 | 8.400 | 7.149 | 2 |
| 2025-04-15 | 8.300 | 8.400 | 8.300 | 8.350 | 7.106 | 70 |
| 2025-04-14 | 8.350 | 8.350 | 8.350 | 8.350 | 7.106 | 65 |
| 2025-04-10 | 8.350 | 8.350 | 8.350 | 8.350 | 7.106 | 50 |
| 2025-04-09 | 8.600 | 8.800 | 8.300 | 8.300 | 7.063 | 358 |
| 2025-04-08 | 8.250 | 8.250 | 8.250 | 8.250 | 7.021 | 28 |
| 2025-04-03 | 8.450 | 8.700 | 8.450 | 8.700 | 7.404 | 275 |
| 2025-04-02 | 8.400 | 8.400 | 8.400 | 8.400 | 7.149 | 150 |
| 2025-04-01 | 8.900 | 9.350 | 8.250 | 8.400 | 7.149 | 585 |
| 2025-03-28 | 8.700 | 8.700 | 8.550 | 8.550 | 7.276 | 320 |
| 2025-03-25 | 8.850 | 8.850 | 8.850 | 8.850 | 7.532 | 106 |
| 2025-03-21 | 8.800 | 8.800 | 8.800 | 8.800 | 7.489 | 100 |
| 2025-03-20 | 8.850 | 8.850 | 8.850 | 8.850 | 7.532 | 70 |
| 2025-03-19 | 8.900 | 8.900 | 8.900 | 8.900 | 7.574 | 5 |
| 2025-03-18 | 9.050 | 9.050 | 8.750 | 8.900 | 7.574 | 220 |
| 2025-03-12 | 8.850 | 9.000 | 8.850 | 9.000 | 7.659 | 290 |
| 2025-03-11 | 8.800 | 8.800 | 8.800 | 8.800 | 7.489 | 10 |
| 2025-03-07 | 8.600 | 8.850 | 8.600 | 8.850 | 7.532 | 210 |
| 2025-03-06 | 8.850 | 8.850 | 8.850 | 8.850 | 7.532 | 300 |
| 2025-03-04 | 8.900 | 9.100 | 8.900 | 9.100 | 7.744 | 70 |
| 2025-03-03 | 8.850 | 8.850 | 8.850 | 8.850 | 7.532 | 10 |
| 2025-02-27 | 8.200 | 9.200 | 8.200 | 9.000 | 7.659 | 480 |
| 2025-02-26 | 8.150 | 8.150 | 8.100 | 8.100 | 6.893 | 280 |
| 2025-02-25 | 8.450 | 8.450 | 8.450 | 8.450 | 7.191 | 5 |
| 2025-02-24 | 8.450 | 8.450 | 8.450 | 8.450 | 7.191 | 20 |
| 2025-02-19 | 8.200 | 8.200 | 8.200 | 8.200 | 6.978 | 15 |
| 2025-02-18 | 8.200 | 8.500 | 8.200 | 8.500 | 7.234 | 90 |
| 2025-02-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.234 | 45 |
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.