Real Consulting IT Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.000 | 4.030 | 3.880 | 3.940 | 3.898 | 9,140 |
| 2024-05-20 | 4.010 | 4.060 | 3.910 | 4.000 | 3.957 | 14,774 |
| 2024-05-17 | 4.100 | 4.100 | 3.960 | 4.010 | 3.967 | 211,441 |
| 2024-05-16 | 4.100 | 4.120 | 4.010 | 4.100 | 4.056 | 206,734 |
| 2024-05-15 | 4.170 | 4.190 | 4.070 | 4.090 | 4.046 | 13,568 |
| 2024-05-14 | 4.160 | 4.160 | 4.080 | 4.130 | 4.086 | 6,438 |
| 2024-05-13 | 4.210 | 4.210 | 4.110 | 4.160 | 4.116 | 7,724 |
| 2024-05-10 | 4.190 | 4.240 | 4.160 | 4.180 | 4.135 | 28,317 |
| 2024-05-09 | 4.150 | 4.230 | 4.080 | 4.200 | 4.155 | 48,869 |
| 2024-05-08 | 4.020 | 4.220 | 3.990 | 4.200 | 4.155 | 41,772 |
| 2024-05-02 | 4.010 | 4.060 | 3.920 | 3.970 | 3.928 | 12,357 |
| 2024-04-30 | 4.030 | 4.030 | 3.950 | 4.000 | 3.957 | 6,144 |
| 2024-04-29 | 4.090 | 4.150 | 4.000 | 4.020 | 3.977 | 23,258 |
| 2024-04-26 | 3.990 | 4.080 | 3.980 | 4.080 | 4.037 | 18,160 |
| 2024-04-25 | 3.880 | 3.990 | 3.870 | 3.890 | 3.849 | 8,716 |
| 2024-04-24 | 3.920 | 3.990 | 3.830 | 3.920 | 3.878 | 26,055 |
| 2024-04-23 | 3.700 | 3.900 | 3.700 | 3.890 | 3.849 | 40,842 |
| 2024-04-22 | 3.650 | 3.840 | 3.620 | 3.680 | 3.641 | 30,520 |
| 2024-04-19 | 3.650 | 3.720 | 3.530 | 3.630 | 3.591 | 18,327 |
| 2024-04-18 | 3.660 | 3.660 | 3.550 | 3.620 | 3.581 | 5,832 |
| 2024-04-17 | 3.620 | 3.660 | 3.470 | 3.640 | 3.601 | 18,801 |
| 2024-04-16 | 3.770 | 3.770 | 3.530 | 3.620 | 3.581 | 24,844 |
| 2024-04-15 | 3.930 | 3.930 | 3.660 | 3.770 | 3.730 | 25,163 |
| 2024-04-12 | 4.020 | 4.040 | 3.770 | 3.940 | 3.898 | 30,699 |
| 2024-04-11 | 4.020 | 4.020 | 3.920 | 4.020 | 3.977 | 8,860 |
| 2024-04-10 | 4.030 | 4.040 | 3.940 | 4.030 | 3.987 | 19,528 |
| 2024-04-09 | 4.100 | 4.100 | 3.900 | 4.000 | 3.957 | 22,505 |
| 2024-04-08 | 4.060 | 4.100 | 4.010 | 4.070 | 4.027 | 27,390 |
| 2024-04-05 | 4.140 | 4.140 | 4.000 | 4.060 | 4.017 | 7,213 |
| 2024-04-04 | 4.070 | 4.180 | 3.950 | 4.180 | 4.135 | 48,022 |
| 2024-04-03 | 4.140 | 4.170 | 3.880 | 4.070 | 4.027 | 33,765 |
| 2024-04-02 | 4.270 | 4.270 | 4.100 | 4.200 | 4.155 | 34,026 |
| 2024-03-28 | 4.300 | 4.320 | 4.250 | 4.270 | 4.225 | 15,386 |
| 2024-03-27 | 4.300 | 4.300 | 4.200 | 4.290 | 4.244 | 24,606 |
| 2024-03-26 | 4.000 | 4.300 | 3.990 | 4.300 | 4.254 | 66,665 |
| 2024-03-22 | 4.040 | 4.050 | 3.930 | 4.010 | 3.967 | 64,866 |
| 2024-03-21 | 4.080 | 4.080 | 3.980 | 4.040 | 3.997 | 29,496 |
| 2024-03-20 | 4.050 | 4.080 | 3.950 | 4.080 | 4.037 | 21,287 |
| 2024-03-19 | 4.060 | 4.200 | 4.010 | 4.040 | 3.997 | 40,633 |
| 2024-03-15 | 3.880 | 4.060 | 3.810 | 4.060 | 4.017 | 97,731 |
| 2024-03-14 | 3.710 | 3.880 | 3.640 | 3.880 | 3.839 | 27,990 |
| 2024-03-13 | 3.760 | 3.760 | 3.650 | 3.710 | 3.670 | 16,529 |
| 2024-03-12 | 3.700 | 3.730 | 3.630 | 3.720 | 3.680 | 13,134 |
| 2024-03-11 | 3.810 | 3.820 | 3.690 | 3.750 | 3.710 | 20,307 |
| 2024-03-08 | 3.790 | 3.840 | 3.760 | 3.800 | 3.760 | 23,615 |
| 2024-03-07 | 3.800 | 3.800 | 3.690 | 3.760 | 3.720 | 13,277 |
| 2024-03-06 | 3.720 | 3.800 | 3.650 | 3.780 | 3.740 | 40,563 |
| 2024-03-05 | 3.720 | 3.860 | 3.720 | 3.730 | 3.690 | 35,539 |
| 2024-03-04 | 3.500 | 3.740 | 3.440 | 3.680 | 3.641 | 45,115 |
| 2024-03-01 | 3.280 | 3.440 | 3.280 | 3.430 | 3.393 | 42,485 |
| 2024-02-29 | 3.260 | 3.290 | 3.200 | 3.280 | 3.245 | 8,670 |
| 2024-02-28 | 3.280 | 3.280 | 3.180 | 3.240 | 3.205 | 1,346 |
| 2024-02-27 | 3.290 | 3.300 | 3.270 | 3.270 | 3.235 | 9,625 |
| 2024-02-26 | 3.290 | 3.290 | 3.210 | 3.280 | 3.245 | 5,154 |
| 2024-02-23 | 3.310 | 3.310 | 3.210 | 3.250 | 3.215 | 11,651 |
| 2024-02-22 | 3.290 | 3.340 | 3.210 | 3.300 | 3.265 | 13,481 |
| 2024-02-21 | 3.300 | 3.310 | 3.220 | 3.250 | 3.215 | 12,131 |
| 2024-02-20 | 3.320 | 3.320 | 3.240 | 3.300 | 3.265 | 37,455 |
| 2024-02-19 | 3.210 | 3.280 | 3.160 | 3.260 | 3.225 | 11,182 |
| 2024-02-16 | 3.150 | 3.280 | 3.150 | 3.210 | 3.176 | 57,640 |
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.