Real Consulting IT Business Solutions S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.050	3.190	3.010	3.180	3.146	119,708
2024-02-14	3.040	3.040	2.980	3.000	2.968	42,031
2024-02-13	3.070	3.070	2.990	3.000	2.968	70,965
2024-02-12	3.030	3.030	2.990	3.020	2.988	26,129
2024-02-09	3.000	3.020	2.950	3.000	2.968	68,672
2024-02-08	3.030	3.030	2.960	3.000	2.968	8,692
2024-02-07	3.020	3.020	2.950	3.000	2.968	23,225
2024-02-06	2.950	3.020	2.950	2.970	2.938	19,198
2024-02-05	2.950	2.980	2.930	2.960	2.928	10,278
2024-02-02	2.830	2.950	2.820	2.940	2.909	29,110
2024-02-01	2.780	2.820	2.760	2.780	2.750	5,478
2024-01-31	2.800	2.800	2.750	2.780	2.750	6,671
2024-01-30	2.760	2.810	2.760	2.770	2.741	14,600
2024-01-29	2.820	2.820	2.700	2.730	2.701	10,330
2024-01-26	2.740	2.850	2.730	2.790	2.760	38,153
2024-01-25	2.730	2.780	2.730	2.760	2.731	3,710
2024-01-24	2.800	2.800	2.740	2.750	2.721	4,359
2024-01-23	2.790	2.800	2.740	2.760	2.731	11,582
2024-01-22	2.800	2.800	2.720	2.730	2.701	3,599
2024-01-19	2.880	2.880	2.750	2.750	2.721	25,643
2024-01-18	2.780	2.910	2.780	2.840	2.810	5,713
2024-01-17	2.810	2.830	2.710	2.800	2.770	26,839
2024-01-16	2.860	2.860	2.730	2.750	2.721	20,497
2024-01-15	2.910	2.920	2.860	2.880	2.849	22,839
2024-01-12	2.820	2.930	2.740	2.910	2.879	53,424
2024-01-11	2.800	2.810	2.750	2.800	2.770	6,684
2024-01-10	2.820	2.820	2.750	2.780	2.750	8,170
2024-01-09	2.820	2.820	2.780	2.790	2.760	2,525
2024-01-08	2.830	2.860	2.770	2.820	2.790	19,158
2024-01-05	2.800	2.800	2.730	2.760	2.731	8,496
2024-01-04	2.700	2.820	2.700	2.800	2.770	131,820
2024-01-03	2.580	2.730	2.580	2.700	2.671	29,537
2024-01-02	2.630	2.680	2.550	2.570	2.543	11,470
2023-12-29	2.670	2.670	2.620	2.630	2.602	10,827
2023-12-28	2.660	2.670	2.650	2.660	2.632	1,798
2023-12-27	2.660	2.660	2.620	2.660	2.632	3,523
2023-12-22	2.640	2.660	2.570	2.630	2.602	7,380
2023-12-21	2.580	2.650	2.550	2.640	2.612	36,022
2023-12-20	2.520	2.580	2.520	2.580	2.553	5,280
2023-12-19	2.590	2.590	2.500	2.510	2.483	8,264
2023-12-18	2.590	2.600	2.530	2.580	2.553	1,528
2023-12-15	2.600	2.600	2.560	2.560	2.533	367
2023-12-14	2.620	2.650	2.570	2.590	2.562	2,704
2023-12-13	2.590	2.600	2.580	2.600	2.572	8,904
2023-12-12	2.590	2.590	2.540	2.560	2.533	520
2023-12-11	2.590	2.590	2.540	2.540	2.513	1,739
2023-12-08	2.580	2.600	2.550	2.570	2.543	18,749
2023-12-07	2.570	2.610	2.560	2.580	2.553	11,518
2023-12-06	2.570	2.590	2.490	2.570	2.543	31,055
2023-12-05	2.590	2.590	2.520	2.560	2.533	1,764
2023-12-04	2.590	2.620	2.540	2.580	2.553	9,290
2023-12-01	2.590	2.590	2.550	2.590	2.562	2,560
2023-11-30	2.610	2.610	2.540	2.590	2.562	1,070
2023-11-29	2.570	2.620	2.550	2.610	2.582	11,780
2023-11-28	2.500	2.550	2.480	2.500	2.473	12,876
2023-11-27	2.500	2.520	2.460	2.490	2.463	5,344
2023-11-24	2.480	2.530	2.460	2.470	2.444	4,071
2023-11-23	2.560	2.560	2.430	2.480	2.454	10,389
2023-11-22	2.500	2.520	2.470	2.500	2.473	3,637
2023-11-21	2.540	2.540	2.450	2.450	2.424	9,173

← NewerPage 12 of 21 · 1,245 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.