Consoleway Spolka Akcyjna (WSE:CWA)
Poland · Delayed Price · Currency is PLN 3.920
-0.080 (-2.00%)
At close: May 26, 2026
Consoleway Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.00 | 4.00 | 3.66 | 3.92 | 3.92 | -2.00% | 7,020 |
| May 25, 2026 | 4.10 | 4.18 | 3.82 | 4.00 | 4.00 | -4.76% | 14,513 |
| May 22, 2026 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | -0.47% | 906 |
| May 21, 2026 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | 1.93% | 4,560 |
| May 20, 2026 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | -0.48% | 1,122 |
| May 19, 2026 | 4.20 | 4.20 | 3.82 | 4.16 | 4.16 | 0.48% | 5,802 |
| May 18, 2026 | 4.06 | 4.14 | 3.84 | 4.14 | 4.14 | 1.47% | 7,487 |
| May 15, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.39% | 1,614 |
| May 14, 2026 | 4.16 | 4.22 | 4.08 | 4.18 | 4.18 | 0.97% | 1,477 |
| May 13, 2026 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | -4.61% | 8,420 |
| May 12, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 1.40% | 1,140 |
| May 11, 2026 | 4.20 | 4.34 | 4.20 | 4.28 | 4.28 | 3.88% | 2,108 |
| May 8, 2026 | 4.00 | 4.16 | 3.98 | 4.12 | 4.12 | 2.49% | 9,749 |
| May 7, 2026 | 4.20 | 4.20 | 3.98 | 4.02 | 4.02 | -4.29% | 9,725 |
| May 6, 2026 | 4.14 | 4.38 | 4.08 | 4.20 | 4.20 | 0.96% | 5,108 |
| May 5, 2026 | 4.20 | 4.32 | 4.08 | 4.16 | 4.16 | -0.95% | 2,986 |
| May 4, 2026 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | -4.11% | 1,450 |
| Apr 30, 2026 | 4.36 | 4.38 | 4.18 | 4.38 | 4.38 | 4.29% | 4,649 |
| Apr 29, 2026 | 4.14 | 4.20 | 4.08 | 4.20 | 4.20 | 2.44% | 1,534 |
| Apr 28, 2026 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | - | 2,192 |
| Apr 27, 2026 | 4.22 | 4.24 | 4.08 | 4.10 | 4.10 | -2.38% | 1,291 |
| Apr 24, 2026 | 4.20 | 4.34 | 4.10 | 4.20 | 4.20 | 2.44% | 2,337 |
| Apr 23, 2026 | 3.94 | 4.28 | 3.80 | 4.10 | 4.10 | 4.06% | 7,122 |
| Apr 22, 2026 | 3.86 | 4.22 | 3.76 | 3.94 | 3.94 | -1.50% | 9,901 |
| Apr 21, 2026 | 4.14 | 4.16 | 3.90 | 4.00 | 4.00 | -2.91% | 17,692 |
| Apr 20, 2026 | 4.24 | 4.28 | 4.02 | 4.12 | 4.12 | -1.90% | 9,555 |
| Apr 17, 2026 | 4.28 | 4.46 | 4.02 | 4.20 | 4.20 | -1.87% | 11,038 |
| Apr 16, 2026 | 4.68 | 4.68 | 3.76 | 4.28 | 4.28 | -7.36% | 46,316 |
| Apr 15, 2026 | 4.70 | 4.78 | 4.50 | 4.62 | 4.62 | -1.70% | 7,295 |
| Apr 14, 2026 | 4.62 | 5.00 | 4.50 | 4.70 | 4.70 | 2.17% | 8,402 |
| Apr 13, 2026 | 4.42 | 4.60 | 4.34 | 4.60 | 4.60 | 4.55% | 2,487 |
| Apr 10, 2026 | 4.44 | 4.52 | 4.22 | 4.40 | 4.40 | 4.27% | 4,347 |
| Apr 9, 2026 | 4.46 | 4.70 | 4.22 | 4.22 | 4.22 | -4.95% | 6,360 |
| Apr 8, 2026 | 4.30 | 4.50 | 4.04 | 4.44 | 4.44 | 3.26% | 17,292 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.26 | 4.30 | 4.30 | -15.69% | 48,995 |
| 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 |