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
2022-12-05	1.980	2.020	1.980	2.010	1.965	8,550
2022-12-02	2.020	2.050	1.990	2.020	1.975	13,480
2022-12-01	2.080	2.130	2.030	2.060	2.014	31,929
2022-11-30	2.140	2.150	2.100	2.100	2.053	7,655
2022-11-29	2.050	2.130	2.050	2.110	2.063	15,376
2022-11-28	2.090	2.130	2.020	2.090	2.043	21,193
2022-11-25	2.070	2.100	2.030	2.070	2.023	20,583
2022-11-24	1.975	2.080	1.975	2.030	1.984	38,359
2022-11-23	1.950	1.980	1.925	1.950	1.906	31,010
2022-11-22	1.950	1.970	1.940	1.950	1.906	10,324
2022-11-21	1.950	1.950	1.920	1.920	1.877	5,100
2022-11-18	1.960	1.965	1.905	1.925	1.882	10,884
2022-11-17	1.950	1.980	1.920	1.930	1.887	24,916
2022-11-16	1.970	1.975	1.925	1.940	1.896	7,046
2022-11-15	1.940	1.975	1.940	1.945	1.901	14,825
2022-11-14	1.955	1.965	1.920	1.940	1.896	7,628
2022-11-11	1.975	1.975	1.900	1.915	1.872	19,907
2022-11-10	1.945	1.960	1.930	1.935	1.892	11,041
2022-11-09	1.970	1.970	1.925	1.945	1.901	24,474
2022-11-08	1.955	1.970	1.925	1.935	1.892	63,962
2022-11-07	2.000	2.030	1.920	1.935	1.892	59,192
2022-11-04	1.950	1.985	1.900	1.965	1.921	48,246
2022-11-03	1.955	1.955	1.885	1.920	1.877	2,147
2022-11-02	1.975	1.980	1.920	1.930	1.887	3,280
2022-11-01	1.980	1.980	1.930	1.975	1.931	2,266
2022-10-31	2.000	2.000	1.925	1.965	1.921	2,068
2022-10-27	1.960	1.970	1.920	1.960	1.916	2,025
2022-10-26	1.940	1.965	1.910	1.925	1.882	1,005
2022-10-25	1.975	1.975	1.905	1.910	1.867	3,199
2022-10-24	1.905	1.960	1.900	1.940	1.896	3,134
2022-10-21	1.950	1.950	1.885	1.920	1.877	13,050
2022-10-20	1.990	1.990	1.910	1.950	1.906	3,273
2022-10-19	1.980	1.980	1.900	1.945	1.901	5,378
2022-10-18	1.950	1.990	1.925	1.975	1.931	2,391
2022-10-17	1.945	1.945	1.920	1.945	1.901	2,698
2022-10-14	1.950	1.950	1.920	1.945	1.901	3,294
2022-10-13	1.995	1.995	1.915	1.940	1.896	2,018
2022-10-12	1.905	1.990	1.905	1.945	1.901	1,575
2022-10-11	1.935	1.985	1.935	1.950	1.906	2,113
2022-10-10	1.950	1.965	1.885	1.950	1.906	5,373
2022-10-07	1.935	1.985	1.900	1.905	1.862	5,019
2022-10-06	1.940	1.960	1.940	1.940	1.896	1,739
2022-10-05	1.965	1.970	1.930	1.940	1.896	2,554
2022-10-04	1.980	1.980	1.920	1.930	1.887	5,065
2022-10-03	1.995	1.995	1.920	1.960	1.916	3,231
2022-09-30	1.955	1.965	1.900	1.965	1.921	5,846
2022-09-29	1.995	1.995	1.915	1.955	1.911	4,127
2022-09-28	2.000	2.000	1.850	1.900	1.857	8,055
2022-09-27	1.945	1.950	1.915	1.950	1.906	3,239
2022-09-26	2.000	2.000	1.930	1.935	1.892	1,973
2022-09-23	1.990	2.020	1.915	1.970	1.926	8,164
2022-09-22	1.995	2.030	1.925	1.975	1.931	3,457
2022-09-21	1.900	2.050	1.900	1.995	1.950	9,932
2022-09-20	2.000	2.000	1.930	1.935	1.892	3,388
2022-09-19	1.975	2.000	1.965	1.990	1.945	1,823
2022-09-16	2.060	2.060	2.000	2.010	1.965	2,085
2022-09-15	2.020	2.030	2.000	2.010	1.965	1,880
2022-09-14	2.050	2.050	1.980	1.995	1.950	13,340
2022-09-13	2.060	2.090	2.000	2.030	1.984	4,017
2022-09-12	2.180	2.180	2.070	2.100	2.053	7,757

← NewerPage 17 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.