Consoleway Spolka Akcyjna (WSE:CWA)
Poland · Delayed Price · Currency is PLN 5.10
+0.15 (3.03%)
At close: Apr 2, 2026
Consoleway Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.89 | 5.20 | 4.57 | 5.10 | 5.10 | 3.03% | 27,891 |
| Apr 1, 2026 | 5.84 | 5.84 | 4.68 | 4.95 | 4.95 | -15.24% | 48,243 |
| Mar 31, 2026 | 6.40 | 6.40 | 5.84 | 5.84 | 5.84 | -9.60% | 6,388 |
| Mar 30, 2026 | 5.80 | 6.96 | 5.68 | 6.46 | 6.46 | 5.90% | 8,292 |
| Mar 27, 2026 | 5.96 | 6.26 | 5.90 | 6.10 | 6.10 | -0.97% | 4,304 |
| Mar 26, 2026 | 6.38 | 6.54 | 6.16 | 6.16 | 6.16 | -3.45% | 8,901 |
| Mar 25, 2026 | 6.58 | 6.76 | 6.38 | 6.38 | 6.38 | -0.31% | 1,752 |
| Mar 24, 2026 | 6.64 | 6.80 | 6.40 | 6.40 | 6.40 | -3.32% | 888 |
| Mar 23, 2026 | 7.00 | 7.08 | 6.40 | 6.62 | 6.62 | -4.06% | 7,460 |
| Mar 20, 2026 | 6.84 | 7.04 | 6.40 | 6.90 | 6.90 | 5.18% | 15,901 |
| Mar 19, 2026 | 6.94 | 7.02 | 6.52 | 6.56 | 6.56 | -0.30% | 4,338 |
| Mar 18, 2026 | 6.52 | 7.00 | 6.40 | 6.58 | 6.58 | -0.60% | 6,730 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.42 | 6.62 | 6.62 | -1.19% | 3,751 |
| Mar 16, 2026 | 6.80 | 6.96 | 6.62 | 6.70 | 6.70 | 1.21% | 11,418 |
| Mar 13, 2026 | 6.88 | 7.00 | 6.56 | 6.62 | 6.62 | 0.91% | 13,720 |
| Mar 12, 2026 | 6.80 | 6.80 | 6.30 | 6.56 | 6.56 | -3.53% | 14,991 |
| Mar 11, 2026 | 7.08 | 7.12 | 6.54 | 6.80 | 6.80 | -7.10% | 20,878 |
| Mar 10, 2026 | 6.42 | 7.48 | 6.42 | 7.32 | 7.32 | 15.82% | 23,212 |
| Mar 9, 2026 | 6.64 | 6.94 | 6.08 | 6.32 | 6.32 | -4.82% | 21,788 |
| Mar 6, 2026 | 7.22 | 7.40 | 6.32 | 6.64 | 6.64 | -8.03% | 10,656 |
| Mar 5, 2026 | 7.62 | 7.62 | 7.12 | 7.22 | 7.22 | -5.50% | 2,708 |
| Mar 4, 2026 | 7.26 | 8.00 | 7.14 | 7.64 | 7.64 | 7.30% | 5,682 |
| Mar 3, 2026 | 7.28 | 7.28 | 7.12 | 7.12 | 7.12 | -2.47% | 330 |
| Mar 2, 2026 | 7.50 | 7.66 | 7.06 | 7.30 | 7.30 | -2.67% | 1,693 |
| Feb 27, 2026 | 7.38 | 7.50 | 7.20 | 7.50 | 7.50 | 2.18% | 2,206 |
| Feb 26, 2026 | 7.18 | 7.34 | 7.18 | 7.34 | 7.34 | 1.66% | 731 |
| Feb 25, 2026 | 7.00 | 7.22 | 6.98 | 7.22 | 7.22 | 3.14% | 1,226 |
| Feb 24, 2026 | 6.94 | 7.22 | 6.70 | 7.00 | 7.00 | -3.05% | 5,164 |
| Feb 23, 2026 | 7.48 | 7.50 | 6.80 | 7.22 | 7.22 | -3.73% | 3,639 |
| Feb 20, 2026 | 7.24 | 7.50 | 7.24 | 7.50 | 7.50 | 0.27% | 1,307 |
| Feb 19, 2026 | 7.48 | 7.50 | 7.30 | 7.48 | 7.48 | - | 605 |
| Feb 18, 2026 | 8.00 | 8.34 | 6.62 | 7.48 | 7.48 | -6.73% | 4,793 |
| Feb 17, 2026 | 7.82 | 8.02 | 7.82 | 8.02 | 8.02 | 0.25% | 215 |
| Feb 16, 2026 | 7.80 | 8.16 | 7.80 | 8.00 | 8.00 | -1.23% | 379 |
| Feb 13, 2026 | 8.00 | 8.18 | 7.56 | 8.10 | 8.10 | -0.98% | 6,615 |
| Feb 12, 2026 | 8.24 | 8.24 | 7.90 | 8.18 | 8.18 | -0.73% | 367 |
| Feb 11, 2026 | 7.74 | 8.24 | 7.74 | 8.24 | 8.24 | -0.24% | 1,504 |
| Feb 10, 2026 | 8.60 | 8.60 | 7.52 | 8.26 | 8.26 | -1.20% | 4,541 |
| Feb 9, 2026 | 8.42 | 8.48 | 8.20 | 8.36 | 8.36 | -0.71% | 1,265 |
| Feb 6, 2026 | 8.38 | 8.44 | 8.38 | 8.42 | 8.42 | 1.94% | 310 |
| Feb 5, 2026 | 8.28 | 8.64 | 7.80 | 8.26 | 8.26 | -0.96% | 4,332 |
| Feb 4, 2026 | 9.58 | 9.72 | 7.70 | 8.34 | 8.34 | -11.84% | 14,352 |
| Feb 3, 2026 | 9.38 | 9.74 | 9.30 | 9.46 | 9.46 | 2.38% | 3,619 |
| Feb 2, 2026 | 9.38 | 9.38 | 8.92 | 9.24 | 9.24 | -1.49% | 1,076 |
| Jan 30, 2026 | 9.18 | 9.40 | 9.02 | 9.38 | 9.38 | 2.18% | 1,310 |
| Jan 29, 2026 | 9.38 | 9.46 | 9.12 | 9.18 | 9.18 | -2.13% | 1,956 |
| Jan 28, 2026 | 9.42 | 9.48 | 9.04 | 9.38 | 9.38 | 1.96% | 4,586 |
| Jan 27, 2026 | 9.30 | 9.48 | 8.94 | 9.20 | 9.20 | 1.32% | 16,116 |
| Jan 26, 2026 | 8.50 | 9.44 | 8.30 | 9.08 | 9.08 | 10.73% | 25,721 |
| Jan 23, 2026 | 8.00 | 8.26 | 7.80 | 8.20 | 8.20 | 3.80% | 9,437 |