Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.600 | 3.680 | 3.570 | 3.590 | 3.552 | 3,739 |
| 2024-08-13 | 3.550 | 3.550 | 3.440 | 3.540 | 3.502 | 4,717 |
| 2024-08-12 | 3.590 | 3.590 | 3.460 | 3.500 | 3.463 | 4,145 |
| 2024-08-09 | 3.630 | 3.630 | 3.500 | 3.600 | 3.562 | 1,476 |
| 2024-08-08 | 3.530 | 3.580 | 3.510 | 3.570 | 3.532 | 2,190 |
| 2024-08-07 | 3.500 | 3.600 | 3.500 | 3.600 | 3.562 | 5,369 |
| 2024-08-06 | 3.590 | 3.590 | 3.360 | 3.470 | 3.433 | 4,644 |
| 2024-08-05 | 3.610 | 3.610 | 3.340 | 3.450 | 3.413 | 45,452 |
| 2024-08-02 | 3.840 | 3.840 | 3.700 | 3.770 | 3.730 | 13,731 |
| 2024-08-01 | 3.790 | 3.870 | 3.700 | 3.870 | 3.829 | 75,065 |
| 2024-07-31 | 3.750 | 3.820 | 3.630 | 3.790 | 3.750 | 20,168 |
| 2024-07-30 | 3.700 | 3.760 | 3.690 | 3.720 | 3.680 | 16,704 |
| 2024-07-29 | 3.700 | 3.700 | 3.650 | 3.700 | 3.661 | 1,784 |
| 2024-07-26 | 3.700 | 3.790 | 3.650 | 3.700 | 3.661 | 7,149 |
| 2024-07-25 | 3.710 | 3.710 | 3.610 | 3.700 | 3.661 | 3,302 |
| 2024-07-24 | 3.760 | 3.760 | 3.650 | 3.690 | 3.651 | 3,248 |
| 2024-07-23 | 3.620 | 3.760 | 3.620 | 3.760 | 3.720 | 6,021 |
| 2024-07-22 | 3.660 | 3.780 | 3.660 | 3.730 | 3.690 | 10,896 |
| 2024-07-19 | 3.690 | 3.750 | 3.670 | 3.670 | 3.631 | 58,869 |
| 2024-07-18 | 3.720 | 3.720 | 3.690 | 3.700 | 3.661 | 8,442 |
| 2024-07-17 | 3.810 | 3.810 | 3.730 | 3.750 | 3.710 | 5,611 |
| 2024-07-16 | 3.700 | 3.840 | 3.700 | 3.840 | 3.799 | 22,830 |
| 2024-07-15 | 3.720 | 3.730 | 3.690 | 3.700 | 3.661 | 108,900 |
| 2024-07-12 | 3.720 | 3.750 | 3.670 | 3.730 | 3.690 | 8,970 |
| 2024-07-11 | 3.800 | 3.820 | 3.680 | 3.720 | 3.680 | 5,270 |
| 2024-07-10 | 3.770 | 3.820 | 3.720 | 3.780 | 3.740 | 4,097 |
| 2024-07-09 | 3.750 | 3.840 | 3.690 | 3.740 | 3.700 | 4,551 |
| 2024-07-08 | 3.750 | 3.800 | 3.720 | 3.730 | 3.690 | 3,396 |
| 2024-07-05 | 3.790 | 3.790 | 3.660 | 3.730 | 3.690 | 3,019 |
| 2024-07-04 | 3.750 | 3.790 | 3.670 | 3.720 | 3.680 | 3,074 |
| 2024-07-03 | 3.660 | 3.810 | 3.640 | 3.700 | 3.661 | 11,535 |
| 2024-07-02 | 3.700 | 3.760 | 3.560 | 3.670 | 3.631 | 8,125 |
| 2024-07-01 | 3.710 | 3.740 | 3.620 | 3.690 | 3.651 | 1,636 |
| 2024-06-28 | 3.760 | 3.790 | 3.660 | 3.710 | 3.670 | 4,595 |
| 2024-06-27 | 3.840 | 3.890 | 3.690 | 3.730 | 3.690 | 12,953 |
| 2024-06-26 | 3.900 | 3.930 | 3.800 | 3.870 | 3.829 | 4,152 |
| 2024-06-25 | 3.980 | 4.000 | 3.900 | 3.910 | 3.868 | 2,120 |
| 2024-06-21 | 3.880 | 3.990 | 3.810 | 3.960 | 3.918 | 11,725 |
| 2024-06-20 | 3.990 | 4.000 | 3.840 | 3.880 | 3.839 | 10,320 |
| 2024-06-19 | 3.890 | 3.970 | 3.870 | 3.940 | 3.898 | 9,678 |
| 2024-06-18 | 3.700 | 4.000 | 3.670 | 3.880 | 3.839 | 38,709 |
| 2024-06-17 | 3.690 | 3.710 | 3.560 | 3.670 | 3.631 | 12,190 |
| 2024-06-14 | 3.420 | 3.600 | 3.420 | 3.600 | 3.562 | 68,462 |
| 2024-06-13 | 3.580 | 3.630 | 3.410 | 3.410 | 3.374 | 35,325 |
| 2024-06-12 | 3.610 | 3.610 | 3.500 | 3.580 | 3.542 | 8,922 |
| 2024-06-11 | 3.680 | 3.680 | 3.530 | 3.610 | 3.572 | 2,143 |
| 2024-06-10 | 3.670 | 3.690 | 3.450 | 3.680 | 3.641 | 34,271 |
| 2024-06-07 | 3.730 | 3.750 | 3.630 | 3.670 | 3.631 | 4,540 |
| 2024-06-06 | 3.650 | 3.740 | 3.590 | 3.740 | 3.700 | 18,420 |
| 2024-06-05 | 3.650 | 3.710 | 3.600 | 3.600 | 3.562 | 42,961 |
| 2024-06-04 | 3.800 | 3.850 | 3.600 | 3.680 | 3.641 | 8,049 |
| 2024-06-03 | 3.810 | 3.850 | 3.780 | 3.800 | 3.760 | 2,677 |
| 2024-05-31 | 3.790 | 3.880 | 3.740 | 3.810 | 3.769 | 6,651 |
| 2024-05-30 | 3.840 | 3.870 | 3.710 | 3.790 | 3.750 | 6,878 |
| 2024-05-29 | 3.880 | 3.880 | 3.760 | 3.840 | 3.799 | 4,020 |
| 2024-05-28 | 3.910 | 3.960 | 3.790 | 3.900 | 3.858 | 7,587 |
| 2024-05-27 | 3.950 | 3.970 | 3.810 | 3.910 | 3.868 | 7,914 |
| 2024-05-24 | 3.950 | 3.970 | 3.830 | 3.950 | 3.908 | 3,260 |
| 2024-05-23 | 3.950 | 3.980 | 3.890 | 3.970 | 3.928 | 5,866 |
| 2024-05-22 | 3.970 | 3.990 | 3.880 | 3.920 | 3.878 | 8,914 |
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.