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
2023-03-02	2.100	2.110	2.060	2.070	2.023	12,025
2023-03-01	2.170	2.170	2.120	2.120	2.072	1,800
2023-02-28	2.160	2.160	2.090	2.100	2.053	1,235
2023-02-24	2.160	2.160	2.090	2.100	2.053	6,197
2023-02-23	2.190	2.190	2.140	2.160	2.111	15,951
2023-02-22	2.140	2.190	2.140	2.140	2.092	1,981
2023-02-21	2.160	2.220	2.150	2.160	2.111	12,410
2023-02-20	2.220	2.220	2.140	2.200	2.151	16,995
2023-02-17	2.240	2.240	2.160	2.180	2.131	1,700
2023-02-16	2.160	2.220	2.160	2.200	2.151	8,442
2023-02-15	2.250	2.250	2.150	2.160	2.111	3,289
2023-02-14	2.250	2.250	2.180	2.190	2.141	15,904
2023-02-13	2.230	2.250	2.180	2.190	2.141	10,441
2023-02-10	2.220	2.230	2.150	2.190	2.141	20,001
2023-02-09	2.100	2.210	2.100	2.170	2.121	37,872
2023-02-08	2.110	2.150	2.090	2.100	2.053	42,632
2023-02-07	2.180	2.180	2.080	2.080	2.033	39,341
2023-02-06	2.090	2.170	2.080	2.150	2.102	19,322
2023-02-03	2.120	2.170	2.080	2.090	2.043	19,479
2023-02-02	2.140	2.170	2.120	2.120	2.072	8,302
2023-02-01	2.090	2.130	2.070	2.120	2.072	7,260
2023-01-31	2.110	2.110	2.090	2.090	2.043	5,101
2023-01-30	2.110	2.110	2.090	2.110	2.063	4,130
2023-01-27	2.100	2.120	2.100	2.110	2.063	2,202
2023-01-26	2.140	2.140	2.080	2.080	2.033	3,893
2023-01-25	2.120	2.150	2.110	2.120	2.072	1,050
2023-01-24	2.180	2.180	2.150	2.160	2.111	1,100
2023-01-23	2.100	2.140	2.080	2.130	2.082	5,153
2023-01-20	2.070	2.160	2.070	2.080	2.033	9,197
2023-01-19	2.170	2.170	2.080	2.100	2.053	5,198
2023-01-18	2.190	2.190	2.130	2.140	2.092	13,954
2023-01-17	2.200	2.210	2.110	2.200	2.151	22,501
2023-01-16	2.240	2.240	2.180	2.200	2.151	300
2023-01-13	2.150	2.210	2.150	2.200	2.151	16,084
2023-01-12	2.210	2.210	2.080	2.150	2.102	13,894
2023-01-11	2.140	2.200	2.140	2.180	2.131	33,561
2023-01-10	2.090	2.140	2.080	2.120	2.072	11,277
2023-01-09	2.080	2.130	2.030	2.080	2.033	17,585
2023-01-05	2.100	2.100	2.040	2.070	2.023	1,893
2023-01-04	2.050	2.100	2.050	2.080	2.033	6,000
2023-01-03	2.050	2.070	2.010	2.050	2.004	5,363
2023-01-02	2.050	2.060	2.040	2.050	2.004	325
2022-12-30	2.000	2.050	2.000	2.040	1.994	4,591
2022-12-29	2.000	2.030	2.000	2.030	1.984	7,004
2022-12-28	2.000	2.000	1.970	1.990	1.945	4,656
2022-12-27	2.000	2.000	1.990	2.000	1.955	5,305
2022-12-23	2.000	2.040	2.000	2.000	1.955	7,380
2022-12-22	2.030	2.070	2.030	2.030	1.984	7,949
2022-12-21	2.020	2.090	2.020	2.040	1.994	15,621
2022-12-20	2.040	2.080	2.040	2.050	2.004	9,159
2022-12-19	2.060	2.100	2.060	2.070	2.023	10,850
2022-12-16	2.060	2.090	2.010	2.080	2.033	10,893
2022-12-15	2.100	2.140	2.090	2.100	2.053	6,250
2022-12-14	2.080	2.150	2.070	2.150	2.102	29,621
2022-12-13	2.000	2.060	1.995	2.060	2.014	10,234
2022-12-12	1.995	2.000	1.990	2.000	1.955	2,508
2022-12-09	2.000	2.020	2.000	2.020	1.975	5,826
2022-12-08	1.980	2.020	1.980	2.020	1.975	5,824
2022-12-07	2.000	2.060	2.000	2.020	1.975	14,897
2022-12-06	2.000	2.050	1.995	2.050	2.004	11,043

← NewerPage 16 of 21 · 1,242 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.