Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.620 | 8.720 | 8.500 | 8.540 | 8.540 | 33,058 |
| 2026-10-15 | 8.580 | 8.680 | 8.500 | 8.620 | 8.620 | 29,351 |
| 2026-10-14 | 8.440 | 8.600 | 8.320 | 8.580 | 8.580 | 44,012 |
| 2026-10-13 | 8.280 | 8.440 | 8.280 | 8.440 | 8.440 | 16,251 |
| 2026-10-12 | 8.300 | 8.420 | 8.260 | 8.380 | 8.380 | 20,534 |
| 2026-10-09 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 13,814 |
| 2026-10-08 | 8.540 | 8.540 | 8.160 | 8.420 | 8.420 | 21,367 |
| 2026-10-07 | 8.680 | 8.680 | 8.500 | 8.580 | 8.580 | 67,749 |
| 2026-10-06 | 8.620 | 8.720 | 8.600 | 8.720 | 8.720 | 10,135 |
| 2026-10-05 | 8.620 | 8.620 | 8.500 | 8.600 | 8.600 | 6,256 |
| 2026-10-02 | 8.740 | 8.760 | 8.500 | 8.640 | 8.640 | 24,813 |
| 2026-10-01 | 8.660 | 8.780 | 8.620 | 8.780 | 8.780 | 30,648 |
| 2026-09-30 | 8.660 | 8.880 | 8.600 | 8.720 | 8.720 | 284,835 |
| 2026-09-29 | 8.600 | 8.640 | 8.520 | 8.640 | 8.640 | 25,384 |
| 2026-09-28 | 8.520 | 8.580 | 8.440 | 8.580 | 8.580 | 13,672 |
| 2026-09-25 | 8.620 | 8.660 | 8.420 | 8.520 | 8.520 | 139,185 |
| 2026-09-24 | 8.540 | 8.580 | 8.320 | 8.580 | 8.580 | 45,468 |
| 2026-09-23 | 8.680 | 8.700 | 8.400 | 8.580 | 8.580 | 272,326 |
| 2026-09-22 | 8.500 | 8.660 | 8.300 | 8.660 | 8.660 | 84,621 |
| 2026-09-21 | 8.420 | 8.480 | 8.200 | 8.480 | 8.480 | 32,140 |
| 2026-09-18 | 8.580 | 8.580 | 8.320 | 8.460 | 8.460 | 18,522 |
| 2026-09-17 | 8.300 | 8.580 | 8.300 | 8.520 | 8.520 | 51,848 |
| 2026-09-16 | 8.280 | 8.300 | 8.100 | 8.300 | 8.300 | 49,134 |
| 2026-09-15 | 8.200 | 8.240 | 8.000 | 8.240 | 8.240 | 76,301 |
| 2026-09-14 | 8.180 | 8.200 | 7.980 | 8.200 | 8.200 | 36,591 |
| 2026-09-11 | 8.220 | 8.220 | 8.000 | 8.180 | 8.180 | 55,074 |
| 2026-09-10 | 8.260 | 8.280 | 8.040 | 8.220 | 8.220 | 24,819 |
| 2026-09-09 | 8.280 | 8.280 | 8.000 | 8.240 | 8.240 | 39,597 |
| 2026-09-08 | 8.340 | 8.340 | 8.160 | 8.260 | 8.260 | 27,633 |
| 2026-09-07 | 8.280 | 8.320 | 8.020 | 8.300 | 8.300 | 35,875 |
| 2026-09-04 | 8.200 | 8.300 | 8.000 | 8.280 | 8.280 | 29,246 |
| 2026-09-03 | 8.300 | 8.380 | 8.220 | 8.340 | 8.340 | 14,233 |
| 2026-09-02 | 8.280 | 8.360 | 8.140 | 8.280 | 8.280 | 3,498 |
| 2026-09-01 | 8.200 | 8.280 | 8.120 | 8.280 | 8.280 | 13,884 |
| 2026-08-31 | 8.240 | 8.300 | 8.140 | 8.280 | 8.280 | 5,966 |
| 2026-08-28 | 8.320 | 8.380 | 8.060 | 8.300 | 8.300 | 86,880 |
| 2026-08-27 | 8.100 | 8.400 | 8.100 | 8.320 | 8.320 | 116,141 |
| 2026-08-26 | 7.900 | 8.300 | 7.780 | 8.300 | 8.300 | 90,309 |
| 2026-08-25 | 7.980 | 8.280 | 7.820 | 8.000 | 8.000 | 97,128 |
| 2026-08-24 | 8.000 | 8.040 | 7.780 | 7.980 | 7.980 | 36,999 |
| 2026-08-21 | 8.100 | 8.100 | 7.900 | 8.000 | 8.000 | 18,821 |
| 2026-08-20 | 8.100 | 8.120 | 8.040 | 8.100 | 8.100 | 5,745 |
| 2026-08-19 | 8.120 | 8.120 | 7.900 | 8.120 | 8.120 | 8,895 |
| 2026-08-18 | 8.140 | 8.160 | 8.040 | 8.120 | 8.120 | 4,065 |
| 2026-08-17 | 8.040 | 8.140 | 8.040 | 8.140 | 8.140 | 8,418 |
| 2026-08-14 | 8.160 | 8.160 | 8.080 | 8.160 | 8.060 | 5,270 |
| 2026-08-13 | 8.160 | 8.220 | 8.100 | 8.160 | 8.060 | 9,836 |
| 2026-08-12 | 8.180 | 8.180 | 8.080 | 8.080 | 7.981 | 5,003 |
| 2026-08-11 | 8.200 | 8.200 | 8.080 | 8.180 | 8.080 | 62,685 |
| 2026-08-10 | 8.120 | 8.200 | 8.080 | 8.180 | 8.080 | 168,395 |
| 2026-08-07 | 8.200 | 8.220 | 8.040 | 8.120 | 8.120 | 29,796 |
| 2026-08-06 | 8.240 | 8.260 | 8.120 | 8.220 | 8.220 | 89,976 |
| 2026-08-05 | 8.240 | 8.300 | 8.200 | 8.240 | 8.240 | 6,365 |
| 2026-08-04 | 8.300 | 8.300 | 8.080 | 8.240 | 8.240 | 28,659 |
| 2026-08-03 | 7.800 | 8.260 | 7.780 | 8.200 | 8.200 | 33,624 |
| 2026-07-31 | 7.340 | 7.860 | 7.340 | 7.780 | 7.780 | 24,894 |
| 2026-07-30 | 7.480 | 7.480 | 7.360 | 7.420 | 7.420 | 10,315 |
| 2026-07-29 | 7.400 | 7.500 | 7.240 | 7.460 | 7.460 | 20,103 |
| 2026-07-28 | 7.200 | 7.280 | 7.140 | 7.200 | 7.200 | 6,361 |
| 2026-07-27 | 7.180 | 7.200 | 7.100 | 7.200 | 7.200 | 12,019 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.