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
2023-08-28	2.780	2.800	2.730	2.800	2.737	7,491
2023-08-25	2.850	2.860	2.800	2.810	2.747	2,797
2023-08-24	2.760	2.860	2.760	2.850	2.786	2,785
2023-08-23	2.830	2.830	2.760	2.760	2.698	5,134
2023-08-22	2.790	2.840	2.760	2.830	2.766	20,281
2023-08-21	2.630	2.770	2.630	2.760	2.698	47,396
2023-08-18	2.630	2.670	2.590	2.630	2.571	24,701
2023-08-17	2.650	2.690	2.600	2.620	2.561	53,167
2023-08-16	2.490	2.630	2.490	2.600	2.542	11,838
2023-08-14	2.500	2.580	2.460	2.530	2.473	7,570
2023-08-11	2.550	2.560	2.480	2.500	2.444	14,960
2023-08-10	2.590	2.590	2.560	2.570	2.512	2,850
2023-08-09	2.710	2.720	2.620	2.630	2.571	8,100
2023-08-08	2.750	2.750	2.700	2.710	2.649	8,300
2023-08-07	2.620	2.730	2.610	2.720	2.659	13,900
2023-08-04	2.700	2.730	2.620	2.630	2.571	12,656
2023-08-03	2.710	2.780	2.650	2.700	2.639	34,355
2023-08-02	2.650	2.800	2.580	2.780	2.718	33,860
2023-08-01	2.680	2.830	2.670	2.710	2.649	120,626
2023-07-31	2.480	2.690	2.470	2.610	2.551	61,686
2023-07-28	2.450	2.460	2.360	2.430	2.375	24,351
2023-07-27	2.480	2.480	2.400	2.410	2.356	7,330
2023-07-26	2.400	2.500	2.400	2.450	2.395	37,052
2023-07-25	2.310	2.400	2.290	2.320	2.268	7,800
2023-07-24	2.300	2.300	2.270	2.300	2.248	840
2023-07-21	2.320	2.320	2.280	2.300	2.248	3,710
2023-07-20	2.300	2.310	2.270	2.290	2.239	2,340
2023-07-19	2.300	2.330	2.300	2.300	2.248	4,280
2023-07-18	2.300	2.320	2.260	2.320	2.268	2,680
2023-07-17	2.300	2.360	2.270	2.290	2.239	12,278
2023-07-14	2.310	2.360	2.290	2.310	2.258	11,190
2023-07-13	2.340	2.350	2.280	2.290	2.239	11,490
2023-07-12	2.350	2.380	2.290	2.340	2.287	12,537
2023-07-11	2.350	2.390	2.340	2.370	2.317	9,910
2023-07-10	2.430	2.430	2.350	2.350	2.297	9,960
2023-07-07	2.340	2.460	2.340	2.410	2.356	9,705
2023-07-06	2.280	2.400	2.220	2.370	2.317	54,920
2023-07-05	2.260	2.290	2.240	2.250	2.199	11,210
2023-07-04	2.190	2.250	2.150	2.240	2.190	9,350
2023-07-03	2.220	2.220	2.180	2.190	2.141	1,529
2023-06-30	2.170	2.230	2.140	2.150	2.102	5,850
2023-06-29	2.120	2.160	2.100	2.140	2.092	15,215
2023-06-28	2.150	2.150	2.050	2.080	2.033	10,833
2023-06-27	2.110	2.160	2.080	2.090	2.043	7,173
2023-06-26	2.210	2.220	2.100	2.110	2.063	9,124
2023-06-23	2.230	2.240	2.210	2.220	2.170	35,555
2023-06-22	2.240	2.240	2.170	2.200	2.151	12,325
2023-06-21	2.250	2.260	2.200	2.210	2.160	4,350
2023-06-20	2.250	2.250	2.220	2.230	2.180	5,288
2023-06-19	2.280	2.280	2.210	2.250	2.199	14,640
2023-06-16	2.270	2.290	2.210	2.280	2.229	6,805
2023-06-15	2.250	2.250	2.220	2.240	2.190	1,820
2023-06-14	2.270	2.280	2.230	2.260	2.209	36,107
2023-06-13	2.250	2.250	2.200	2.220	2.170	32,950
2023-06-12	2.260	2.310	2.250	2.280	2.229	7,647
2023-06-09	2.240	2.270	2.180	2.250	2.199	37,469
2023-06-08	2.220	2.250	2.170	2.190	2.141	13,621
2023-06-07	2.240	2.260	2.190	2.200	2.151	13,478
2023-06-06	2.220	2.260	2.190	2.240	2.190	4,430
2023-06-02	2.260	2.260	2.220	2.230	2.180	5,490

← NewerPage 14 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.