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
2023-06-01	2.230	2.230	2.170	2.210	2.160	5,100
2023-05-31	2.240	2.270	2.190	2.210	2.160	28,710
2023-05-30	2.290	2.300	2.230	2.260	2.209	18,630
2023-05-29	2.210	2.300	2.200	2.290	2.239	38,850
2023-05-26	2.180	2.290	2.180	2.210	2.160	35,980
2023-05-25	2.040	2.260	2.040	2.220	2.170	76,529
2023-05-24	2.060	2.100	2.060	2.080	2.033	8,939
2023-05-23	2.060	2.100	2.060	2.090	2.043	8,441
2023-05-22	2.100	2.100	2.050	2.080	2.033	17,520
2023-05-19	2.000	2.070	1.990	2.050	2.004	29,679
2023-05-18	2.030	2.080	2.030	2.070	2.023	7,380
2023-05-17	2.040	2.090	2.030	2.070	2.023	13,200
2023-05-16	2.000	2.080	2.000	2.060	2.014	7,300
2023-05-15	2.060	2.090	2.010	2.040	1.994	5,800
2023-05-12	2.040	2.090	2.020	2.080	2.033	16,520
2023-05-11	2.000	2.050	1.960	2.040	1.994	16,546
2023-05-10	2.010	2.050	2.010	2.040	1.994	10,993
2023-05-09	2.000	2.040	1.965	2.040	1.994	8,600
2023-05-08	1.990	2.000	1.980	1.995	1.950	9,060
2023-05-05	1.925	1.990	1.890	1.980	1.936	24,140
2023-05-04	1.920	1.930	1.900	1.900	1.857	1,660
2023-05-03	1.915	1.920	1.900	1.915	1.872	2,230
2023-05-02	1.940	1.950	1.865	1.890	1.848	3,680
2023-04-28	1.900	1.940	1.890	1.890	1.848	15,015
2023-04-27	1.920	1.935	1.850	1.870	1.828	8,865
2023-04-26	1.920	1.920	1.870	1.905	1.862	1,315
2023-04-25	1.965	1.965	1.865	1.880	1.838	13,392
2023-04-24	1.965	1.965	1.895	1.955	1.911	17,701
2023-04-21	1.970	1.980	1.960	1.960	1.916	5,617
2023-04-20	1.990	2.000	1.945	1.965	1.921	3,266
2023-04-19	1.980	1.990	1.955	1.970	1.926	8,276
2023-04-18	1.955	2.010	1.950	1.995	1.950	6,382
2023-04-13	2.000	2.010	1.970	1.995	1.950	9,616
2023-04-12	2.000	2.050	2.000	2.010	1.965	6,690
2023-04-11	2.000	2.070	1.970	2.040	1.994	16,714
2023-04-06	2.000	2.000	1.960	2.000	1.955	24,090
2023-04-05	2.010	2.010	2.000	2.000	1.955	940
2023-04-04	2.000	2.060	2.000	2.030	1.984	40,252
2023-04-03	2.000	2.030	1.980	2.020	1.975	24,867
2023-03-31	1.980	1.990	1.970	1.980	1.936	16,655
2023-03-30	1.910	1.970	1.880	1.960	1.916	19,214
2023-03-29	1.850	1.860	1.815	1.840	1.799	13,834
2023-03-28	1.950	1.950	1.820	1.830	1.789	15,555
2023-03-27	1.900	1.935	1.890	1.895	1.852	2,945
2023-03-24	1.995	1.995	1.855	1.895	1.852	13,176
2023-03-23	1.910	1.995	1.890	1.975	1.931	410,207
2023-03-22	1.960	1.975	1.885	1.890	1.848	343,437
2023-03-21	1.920	1.965	1.920	1.935	1.892	2,960
2023-03-20	1.950	1.950	1.940	1.940	1.896	108
2023-03-17	1.950	1.950	1.900	1.905	1.862	4,148
2023-03-16	1.955	1.955	1.920	1.930	1.887	1,100
2023-03-15	1.990	1.990	1.900	1.935	1.892	8,165
2023-03-14	1.985	1.985	1.940	1.970	1.926	280
2023-03-13	1.995	1.995	1.910	1.935	1.892	7,725
2023-03-10	1.995	1.995	1.950	1.965	1.921	7,495
2023-03-09	2.040	2.040	2.000	2.030	1.984	2,452
2023-03-08	2.000	2.020	1.965	1.975	1.931	13,589
2023-03-07	1.970	2.020	1.970	1.990	1.945	13,838
2023-03-06	2.010	2.040	1.985	1.990	1.945	11,075
2023-03-03	2.080	2.080	2.010	2.030	1.984	7,042

← NewerPage 15 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.